Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.12 | 25.27 | 25.10 | 25.15 | 321,400 | +0.03(+0.12%) |
May 30, 2019 | 25.07 | 25.20 | 25.05 | 25.12 | 59,255 | +0.05(+0.20%) |
May 29, 2019 | 25.03 | 25.10 | 24.92 | 25.07 | 43,371 | +0.03(+0.12%) |
May 28, 2019 | 25.15 | 25.19 | 25.03 | 25.04 | 51,992 | -0.13(-0.52%) |
May 24, 2019 | 25.22 | 25.22 | 25.03 | 25.17 | 48,900 | +0.05(+0.20%) |
May 23, 2019 | 25.08 | 25.13 | 24.97 | 25.12 | 49,938 | -0.10(-0.40%) |
May 22, 2019 | 25.14 | 25.24 | 25.10 | 25.22 | 31,028 | +0.02(+0.08%) |
May 21, 2019 | 25.21 | 25.21 | 25.02 | 25.20 | 32,143 | +0.13(+0.52%) |
May 20, 2019 | 25.31 | 25.35 | 24.92 | 25.07 | 55,376 | -0.24(-0.95%) |
May 17, 2019 | 25.42 | 25.48 | 25.27 | 25.31 | 22,100 | -0.11(-0.43%) |
May 16, 2019 | 25.43 | 25.51 | 25.42 | 25.42 | 44,557 | -0.07(-0.27%) |
May 15, 2019 | 25.22 | 25.49 | 25.22 | 25.49 | 24,295 | +0.21(+0.83%) |
May 14, 2019 | 25.32 | 25.34 | 25.28 | 25.28 | 98,754 | -0.05(-0.20%) |
May 13, 2019 | 25.43 | 25.43 | 25.25 | 25.33 | 26,174 | -0.07(-0.28%) |
May 10, 2019 | 25.28 | 25.50 | 25.28 | 25.40 | 26,100 | +0.07(+0.28%) |
May 09, 2019 | 25.20 | 25.38 | 24.99 | 25.33 | 245,441 | +0.13(+0.52%) |
May 08, 2019 | 25.20 | 25.30 | 25.20 | 25.20 | 62,894 | -0.02(-0.08%) |
May 07, 2019 | 25.25 | 25.37 | 25.20 | 25.22 | 21,599 | -0.13(-0.51%) |
May 06, 2019 | 25.21 | 25.39 | 25.21 | 25.35 | 9,954 | +0.01(+0.04%) |
May 03, 2019 | 25.34 | 25.41 | 25.29 | 25.34 | 19,900 | -0.03(-0.11%) |
May 02, 2019 | 25.38 | 25.42 | 25.32 | 25.37 | 14,837 | -0.10(-0.40%) |
May 01, 2019 | 25.54 | 25.54 | 25.42 | 25.47 | 40,100 | -0.10(-0.39%) |
Apr 30, 2019 | 25.23 | 25.60 | 25.22 | 25.57 | 203,153 | +0.25(+0.97%) |
Apr 29, 2019 | 25.25 | 25.44 | 25.20 | 25.32 | 34,481 | +0.11(+0.46%) |
Apr 26, 2019 | 25.18 | 25.35 | 25.08 | 25.21 | 18,800 | +0.03(+0.12%) |
Apr 25, 2019 | 25.24 | 25.31 | 25.15 | 25.18 | 25,329 | -0.14(-0.55%) |
Apr 24, 2019 | 25.30 | 25.35 | 25.30 | 25.32 | 19,854 | +0.04(+0.16%) |
Apr 23, 2019 | 25.29 | 25.43 | 25.27 | 25.28 | 53,473 | -0.05(-0.20%) |
Apr 22, 2019 | 25.24 | 25.41 | 25.24 | 25.33 | 28,736 | -0.08(-0.31%) |
Apr 18, 2019 | 25.23 | 25.41 | 25.23 | 25.41 | 38,500 | +0.09(+0.36%) |
Apr 17, 2019 | 25.13 | 25.33 | 25.13 | 25.32 | 17,434 | +0.14(+0.56%) |
Apr 16, 2019 | 25.20 | 25.25 | 25.09 | 25.18 | 29,325 | -0.01(-0.04%) |
Apr 15, 2019 | 25.05 | 25.19 | 25.02 | 25.19 | 15,629 | +0.09(+0.36%) |
Apr 12, 2019 | 25.07 | 25.15 | 25.07 | 25.10 | 19,400 | -0.06(-0.24%) |
Apr 11, 2019 | 25.19 | 25.19 | 24.96 | 25.16 | 17,101 | -0.09(-0.36%) |
Apr 10, 2019 | 24.83 | 25.26 | 24.80 | 25.25 | 37,279 | +0.37(+1.49%) |
Apr 09, 2019 | 25.10 | 25.10 | 24.78 | 24.88 | 24,361 | -0.18(-0.72%) |
Apr 08, 2019 | 25.25 | 25.32 | 25.06 | 25.06 | 31,291 | -0.19(-0.75%) |
Apr 05, 2019 | 25.19 | 25.30 | 25.17 | 25.25 | 23,500 | +0.09(+0.36%) |
Apr 04, 2019 | 25.11 | 25.18 | 25.10 | 25.16 | 27,562 | -0.02(-0.08%) |
Apr 03, 2019 | 25.22 | 25.26 | 25.15 | 25.18 | 28,646 | -0.04(-0.16%) |
Apr 02, 2019 | 25.29 | 25.29 | 25.10 | 25.22 | 21,552 | -0.08(-0.32%) |
Apr 01, 2019 | 25.30 | 25.42 | 25.20 | 25.30 | 66,288 | -0.05(-0.20%) |
Mar 29, 2019 | 25.32 | 25.36 | 25.15 | 25.35 | 239,000 | -0.03(-0.12%) |
Mar 28, 2019 | 25.19 | 25.70 | 25.19 | 25.38 | 203,942 | -0.12(-0.47%) |
Mar 27, 2019 | 25.33 | 25.50 | 25.22 | 25.50 | 59,192 | +0.16(+0.63%) |
Mar 26, 2019 | 25.08 | 25.34 | 25.05 | 25.34 | 42,220 | +0.27(+1.08%) |
Mar 25, 2019 | 25.01 | 25.10 | 25.00 | 25.07 | 47,356 | +0.03(+0.12%) |
Mar 22, 2019 | 25.01 | 25.08 | 25.00 | 25.04 | 57,200 | +0.00(+0.00%) |
Mar 21, 2019 | 25.01 | 25.13 | 25.00 | 25.04 | 77,371 | +0.12(+0.48%) |
Mar 20, 2019 | 24.95 | 25.13 | 24.74 | 24.92 | 76,063 | +0.01(+0.04%) |
Mar 19, 2019 | 25.04 | 25.04 | 24.85 | 24.91 | 38,968 | +0.01(+0.04%) |
Mar 18, 2019 | 25.00 | 25.07 | 24.89 | 24.90 | 60,346 | +0.00(+0.00%) |
Mar 15, 2019 | 24.79 | 24.94 | 24.75 | 24.90 | 30,100 | +0.04(+0.16%) |
Mar 14, 2019 | 24.75 | 24.89 | 24.61 | 24.86 | 39,354 | +0.14(+0.57%) |
Mar 13, 2019 | 24.63 | 24.76 | 24.55 | 24.72 | 77,798 | +0.04(+0.18%) |
Mar 12, 2019 | 24.68 | 24.79 | 24.64 | 24.68 | 36,637 | +0.03(+0.10%) |
Mar 11, 2019 | 24.83 | 24.84 | 24.59 | 24.65 | 41,152 | -0.19(-0.76%) |
Mar 08, 2019 | 24.50 | 24.90 | 24.47 | 24.84 | 154,600 | +0.39(+1.60%) |
Mar 07, 2019 | 24.65 | 24.75 | 24.35 | 24.45 | 70,781 | -0.07(-0.29%) |
Mar 06, 2019 | 24.08 | 24.55 | 23.69 | 24.52 | 76,097 | +0.37(+1.53%) |
Mar 05, 2019 | 24.01 | 24.15 | 23.13 | 24.15 | 124,906 | +0.02(+0.08%) |
Mar 04, 2019 | 25.13 | 25.14 | 24.02 | 24.13 | 81,899 | -1.09(-4.32%) |