Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.64 | 26.65 | 26.55 | 26.62 | 98,000 | +0.08(+0.30%) |
May 30, 2019 | 26.58 | 26.65 | 26.51 | 26.54 | 32,218 | +0.03(+0.11%) |
May 29, 2019 | 26.59 | 26.60 | 26.48 | 26.51 | 50,684 | -0.01(-0.04%) |
May 28, 2019 | 26.48 | 26.58 | 26.48 | 26.52 | 45,256 | +0.04(+0.15%) |
May 24, 2019 | 26.42 | 26.49 | 26.40 | 26.48 | 13,000 | +0.08(+0.30%) |
May 23, 2019 | 26.42 | 26.44 | 26.40 | 26.40 | 9,942 | -0.01(-0.03%) |
May 22, 2019 | 26.35 | 26.43 | 26.35 | 26.41 | 58,727 | +0.05(+0.18%) |
May 21, 2019 | 26.52 | 26.52 | 26.36 | 26.36 | 28,065 | -0.05(-0.19%) |
May 20, 2019 | 26.48 | 26.48 | 26.39 | 26.41 | 29,661 | -0.04(-0.15%) |
May 17, 2019 | 26.42 | 26.52 | 26.42 | 26.45 | 34,200 | +0.03(+0.11%) |
May 16, 2019 | 26.45 | 26.45 | 26.42 | 26.42 | 27,157 | -0.03(-0.11%) |
May 15, 2019 | 26.49 | 26.49 | 26.43 | 26.45 | 39,361 | +0.08(+0.30%) |
May 14, 2019 | 26.41 | 26.44 | 26.35 | 26.37 | 185,360 | -0.08(-0.30%) |
May 13, 2019 | 26.44 | 26.47 | 26.40 | 26.45 | 69,682 | +0.10(+0.38%) |
May 10, 2019 | 26.22 | 26.37 | 26.22 | 26.35 | 24,300 | +0.04(+0.15%) |
May 09, 2019 | 26.29 | 26.40 | 26.29 | 26.31 | 34,870 | -0.04(-0.15%) |
May 08, 2019 | 26.36 | 26.46 | 26.28 | 26.35 | 51,618 | +0.08(+0.30%) |
May 07, 2019 | 26.30 | 26.35 | 26.26 | 26.27 | 124,215 | -0.04(-0.15%) |
May 06, 2019 | 26.22 | 26.31 | 26.22 | 26.31 | 42,349 | +0.12(+0.46%) |
May 03, 2019 | 26.13 | 26.21 | 26.13 | 26.19 | 35,900 | -0.01(-0.04%) |
May 02, 2019 | 26.28 | 26.28 | 26.15 | 26.20 | 13,506 | +0.05(+0.19%) |
May 01, 2019 | 26.10 | 26.20 | 26.08 | 26.15 | 54,274 | -0.06(-0.23%) |
Apr 30, 2019 | 26.20 | 26.22 | 26.20 | 26.21 | 16,584 | +0.06(+0.23%) |
Apr 29, 2019 | 26.14 | 26.17 | 26.10 | 26.15 | 9,268 | +0.07(+0.26%) |
Apr 26, 2019 | 26.11 | 26.14 | 26.08 | 26.08 | 37,400 | +0.05(+0.18%) |
Apr 25, 2019 | 26.07 | 26.07 | 26.00 | 26.03 | 41,689 | +0.05(+0.21%) |
Apr 24, 2019 | 25.86 | 26.04 | 25.86 | 25.98 | 27,152 | +0.11(+0.43%) |
Apr 23, 2019 | 25.86 | 25.92 | 25.85 | 25.87 | 25,522 | +0.08(+0.31%) |
Apr 22, 2019 | 25.82 | 25.94 | 25.76 | 25.79 | 12,771 | -0.11(-0.42%) |
Apr 18, 2019 | 25.99 | 26.00 | 25.89 | 25.90 | 41,400 | +0.00(+0.00%) |
Apr 17, 2019 | 25.94 | 25.94 | 25.90 | 25.90 | 7,367 | +0.01(+0.04%) |
Apr 16, 2019 | 26.10 | 26.10 | 25.85 | 25.89 | 20,701 | -0.20(-0.77%) |
Apr 15, 2019 | 26.14 | 26.14 | 26.03 | 26.09 | 5,486 | +0.00(+0.00%) |
Apr 12, 2019 | 26.05 | 26.09 | 26.00 | 26.09 | 96,800 | -0.03(-0.11%) |
Apr 11, 2019 | 26.13 | 26.13 | 26.07 | 26.12 | 29,069 | +0.02(+0.08%) |
Apr 10, 2019 | 26.12 | 26.13 | 26.07 | 26.10 | 18,385 | +0.04(+0.17%) |
Apr 09, 2019 | 26.07 | 26.09 | 25.95 | 26.06 | 12,322 | +0.08(+0.29%) |
Apr 08, 2019 | 25.90 | 26.01 | 25.85 | 25.98 | 63,552 | +0.05(+0.17%) |
Apr 05, 2019 | 26.04 | 26.04 | 25.92 | 25.93 | 14,400 | -0.04(-0.15%) |
Apr 04, 2019 | 25.96 | 26.02 | 25.94 | 25.97 | 9,023 | -0.01(-0.02%) |
Apr 03, 2019 | 26.05 | 26.05 | 25.96 | 25.98 | 14,377 | +0.02(+0.08%) |
Apr 02, 2019 | 26.00 | 26.05 | 25.96 | 25.96 | 157,893 | -0.06(-0.23%) |
Apr 01, 2019 | 26.08 | 26.08 | 25.97 | 26.02 | 70,759 | -0.07(-0.25%) |
Mar 29, 2019 | 26.06 | 26.14 | 26.06 | 26.09 | 12,200 | -0.04(-0.13%) |
Mar 28, 2019 | 26.10 | 26.16 | 26.07 | 26.12 | 21,019 | +0.02(+0.08%) |
Mar 27, 2019 | 26.00 | 26.11 | 26.00 | 26.10 | 48,014 | +0.04(+0.15%) |
Mar 26, 2019 | 26.04 | 26.06 | 25.91 | 26.06 | 486,608 | +0.10(+0.40%) |
Mar 25, 2019 | 26.00 | 26.06 | 25.93 | 25.96 | 19,218 | -0.00(-0.01%) |
Mar 22, 2019 | 25.92 | 25.96 | 25.89 | 25.96 | 5,700 | +0.12(+0.46%) |
Mar 21, 2019 | 25.74 | 25.87 | 25.74 | 25.84 | 13,123 | +0.05(+0.19%) |
Mar 20, 2019 | 25.64 | 25.79 | 25.64 | 25.79 | 27,012 | +0.08(+0.31%) |
Mar 19, 2019 | 25.61 | 25.71 | 25.57 | 25.71 | 187,599 | +0.13(+0.51%) |
Mar 18, 2019 | 25.67 | 25.67 | 25.54 | 25.58 | 16,746 | -0.01(-0.04%) |
Mar 15, 2019 | 25.66 | 25.75 | 25.59 | 25.59 | 313,700 | -0.11(-0.43%) |
Mar 14, 2019 | 25.72 | 25.79 | 25.70 | 25.70 | 12,886 | -0.10(-0.39%) |
Mar 13, 2019 | 25.84 | 25.84 | 25.77 | 25.80 | 16,713 | +0.00(+0.00%) |
Mar 12, 2019 | 25.82 | 25.82 | 25.73 | 25.80 | 16,312 | +0.05(+0.19%) |
Mar 11, 2019 | 25.65 | 25.76 | 25.65 | 25.75 | 21,226 | +0.06(+0.23%) |
Mar 08, 2019 | 25.68 | 25.79 | 25.68 | 25.69 | 51,600 | -0.06(-0.23%) |
Mar 07, 2019 | 25.65 | 25.79 | 25.60 | 25.75 | 380,677 | +0.15(+0.59%) |
Mar 06, 2019 | 25.54 | 25.61 | 25.53 | 25.60 | 29,400 | +0.06(+0.23%) |
Mar 05, 2019 | 25.42 | 25.57 | 25.42 | 25.54 | 208,055 | +0.06(+0.24%) |
Mar 04, 2019 | 25.55 | 25.55 | 25.46 | 25.48 | 56,426 | -0.03(-0.12%) |