Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.84 | 25.84 | 25.75 | 25.75 | 950 | -0.24(-0.93%) |
May 30, 2019 | 26.03 | 26.03 | 26.00 | 26.00 | 152 | +0.12(+0.45%) |
May 29, 2019 | 25.97 | 25.97 | 25.88 | 25.88 | 7,825 | -0.24(-0.90%) |
May 28, 2019 | 26.44 | 26.44 | 26.11 | 26.11 | 5,973 | -0.12(-0.47%) |
May 24, 2019 | 26.29 | 26.29 | 26.24 | 26.24 | 528 | +0.20(+0.79%) |
May 23, 2019 | 26.15 | 26.15 | 26.03 | 26.03 | 1,141 | -0.49(-1.84%) |
May 22, 2019 | 26.53 | 26.53 | 26.49 | 26.52 | 4,410 | +0.00(+0.00%) |
May 21, 2019 | 26.54 | 26.57 | 26.51 | 26.52 | 4,165 | +0.23(+0.88%) |
May 20, 2019 | 26.29 | 26.41 | 26.29 | 26.29 | 12,448 | -0.17(-0.65%) |
May 17, 2019 | 26.49 | 26.68 | 26.45 | 26.46 | 739 | -0.11(-0.40%) |
May 16, 2019 | 26.47 | 26.69 | 26.41 | 26.57 | 6,002 | +0.31(+1.17%) |
May 15, 2019 | 26.22 | 26.26 | 26.19 | 26.26 | 576 | +0.16(+0.63%) |
May 14, 2019 | 25.93 | 26.18 | 25.93 | 26.10 | 3,168 | +0.26(+1.01%) |
May 13, 2019 | 25.92 | 25.92 | 25.81 | 25.84 | 2,164 | -0.60(-2.27%) |
May 10, 2019 | 26.19 | 26.53 | 26.19 | 26.44 | 2,641 | +0.09(+0.36%) |
May 09, 2019 | 26.07 | 26.35 | 26.07 | 26.34 | 836 | -0.04(-0.16%) |
May 08, 2019 | 26.43 | 26.47 | 26.36 | 26.39 | 2,927 | +0.02(+0.06%) |
May 07, 2019 | 26.56 | 26.56 | 26.32 | 26.37 | 1,762 | -0.44(-1.63%) |
May 06, 2019 | 26.63 | 26.84 | 26.61 | 26.81 | 1,186 | -0.06(-0.22%) |
May 03, 2019 | 26.80 | 26.87 | 26.80 | 26.87 | 2,958 | +0.27(+1.02%) |
May 02, 2019 | 26.68 | 26.68 | 26.45 | 26.60 | 3,974 | -0.03(-0.12%) |
May 01, 2019 | 26.85 | 26.91 | 26.63 | 26.63 | 3,610 | -0.26(-0.96%) |
Apr 30, 2019 | 26.80 | 26.89 | 26.71 | 26.89 | 11,189 | +0.06(+0.21%) |
Apr 29, 2019 | 26.85 | 26.85 | 26.83 | 26.83 | 479 | +0.02(+0.07%) |
Apr 26, 2019 | 26.75 | 26.83 | 26.75 | 26.81 | 2,958 | +0.14(+0.52%) |
Apr 25, 2019 | 26.64 | 26.70 | 26.53 | 26.67 | 1,357 | -0.01(-0.03%) |
Apr 24, 2019 | 26.73 | 26.74 | 26.68 | 26.68 | 5,472 | +0.03(+0.12%) |
Apr 23, 2019 | 26.50 | 26.65 | 26.50 | 26.65 | 988 | +0.27(+1.02%) |
Apr 22, 2019 | 26.31 | 26.38 | 26.31 | 26.38 | 775 | +0.06(+0.24%) |
Apr 18, 2019 | 26.14 | 26.32 | 26.14 | 26.32 | 633 | +0.07(+0.27%) |
Apr 17, 2019 | 26.31 | 26.32 | 26.25 | 26.25 | 1,777 | -0.17(-0.66%) |
Apr 16, 2019 | 26.57 | 26.57 | 26.42 | 26.42 | 2,351 | -0.10(-0.38%) |
Apr 15, 2019 | 26.47 | 26.52 | 26.47 | 26.52 | 1,369 | +0.02(+0.07%) |
Apr 12, 2019 | 26.53 | 26.53 | 26.50 | 26.50 | 2,218 | +0.05(+0.20%) |
Apr 11, 2019 | 26.43 | 26.47 | 26.42 | 26.45 | 2,744 | +0.02(+0.07%) |
Apr 10, 2019 | 26.43 | 26.43 | 26.43 | 26.43 | 201 | +0.14(+0.53%) |
Apr 09, 2019 | 26.29 | 26.29 | 26.29 | 26.29 | 89 | -0.13(-0.51%) |
Apr 08, 2019 | 26.39 | 26.43 | 26.39 | 26.43 | 105 | +0.01(+0.03%) |
Apr 05, 2019 | 26.42 | 26.42 | 26.42 | 26.42 | 2,535 | +0.11(+0.44%) |
Apr 04, 2019 | 26.27 | 26.30 | 26.27 | 26.30 | 633 | -0.08(-0.29%) |
Apr 03, 2019 | 26.44 | 26.46 | 26.38 | 26.38 | 329 | +0.07(+0.28%) |
Apr 02, 2019 | 26.29 | 26.32 | 26.29 | 26.31 | 1,397 | -0.01(-0.02%) |
Apr 01, 2019 | 26.24 | 26.31 | 26.24 | 26.31 | 26,461 | +0.27(+1.05%) |
Mar 29, 2019 | 25.98 | 26.04 | 25.97 | 26.04 | 1,056 | +0.16(+0.60%) |
Mar 28, 2019 | 25.85 | 25.88 | 25.84 | 25.88 | 633 | +0.15(+0.60%) |
Mar 27, 2019 | 25.73 | 25.73 | 25.73 | 25.73 | 55 | -0.13(-0.50%) |
Mar 26, 2019 | 25.80 | 25.86 | 25.78 | 25.86 | 512 | +0.11(+0.44%) |
Mar 25, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 153 | +0.01(+0.03%) |
Mar 22, 2019 | 25.77 | 25.77 | 25.74 | 25.74 | 105 | -0.49(-1.88%) |
Mar 21, 2019 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | +0.36(+1.39%) |
Mar 20, 2019 | 25.90 | 25.90 | 25.87 | 25.87 | 163 | -0.03(-0.12%) |
Mar 19, 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | -0.00(-0.02%) |
Mar 18, 2019 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | +0.09(+0.36%) |
Mar 15, 2019 | 25.81 | 25.81 | 25.81 | 25.81 | 105 | +0.08(+0.30%) |
Mar 14, 2019 | 25.69 | 25.74 | 25.69 | 25.74 | 344 | +0.02(+0.06%) |
Mar 13, 2019 | 25.73 | 25.75 | 25.72 | 25.72 | 511 | +0.18(+0.71%) |
Mar 12, 2019 | 25.49 | 25.55 | 25.49 | 25.54 | 424 | +0.07(+0.26%) |
Mar 11, 2019 | 25.37 | 25.48 | 25.37 | 25.48 | 919 | +0.37(+1.45%) |
Mar 08, 2019 | 24.93 | 25.11 | 24.93 | 25.11 | 1,906 | -0.05(-0.20%) |
Mar 07, 2019 | 25.17 | 25.20 | 25.16 | 25.16 | 807 | -0.18(-0.70%) |
Mar 06, 2019 | 25.53 | 25.53 | 25.34 | 25.34 | 2,554 | -0.20(-0.80%) |
Mar 05, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 271 | +0.00(+0.00%) |
Mar 04, 2019 | 25.83 | 25.83 | 25.54 | 25.54 | 493 | -0.29(-1.13%) |