Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.04 | 26.37 | 26.04 | 26.15 | 16,858 | -0.03(-0.10%) |
May 30, 2019 | 26.10 | 26.17 | 26.02 | 26.17 | 151,577 | +0.22(+0.83%) |
May 29, 2019 | 26.21 | 26.21 | 25.84 | 25.96 | 16,953 | -0.27(-1.03%) |
May 28, 2019 | 26.58 | 26.65 | 26.22 | 26.23 | 16,628 | -0.21(-0.78%) |
May 24, 2019 | 26.60 | 26.65 | 26.43 | 26.43 | 31,166 | -0.01(-0.04%) |
May 23, 2019 | 26.37 | 26.46 | 26.30 | 26.44 | 24,416 | +0.01(+0.03%) |
May 22, 2019 | 26.41 | 26.48 | 26.21 | 26.43 | 18,986 | +0.16(+0.62%) |
May 21, 2019 | 26.13 | 26.35 | 26.11 | 26.27 | 28,432 | +0.30(+1.15%) |
May 20, 2019 | 26.25 | 26.27 | 25.91 | 25.98 | 20,625 | -0.50(-1.88%) |
May 17, 2019 | 26.48 | 26.50 | 26.36 | 26.47 | 15,084 | -0.06(-0.21%) |
May 16, 2019 | 26.42 | 26.63 | 26.39 | 26.53 | 13,106 | +0.20(+0.75%) |
May 15, 2019 | 25.95 | 26.42 | 25.95 | 26.33 | 13,951 | +0.22(+0.85%) |
May 14, 2019 | 25.96 | 26.17 | 25.96 | 26.11 | 15,323 | +0.20(+0.77%) |
May 13, 2019 | 25.77 | 25.91 | 25.70 | 25.91 | 12,961 | -0.08(-0.32%) |
May 10, 2019 | 25.88 | 26.04 | 25.70 | 25.99 | 10,536 | +0.19(+0.74%) |
May 09, 2019 | 25.74 | 25.83 | 25.47 | 25.80 | 9,982 | -0.00(-0.01%) |
May 08, 2019 | 25.89 | 25.99 | 25.81 | 25.81 | 6,633 | +0.29(+1.14%) |
May 07, 2019 | 25.74 | 25.74 | 25.35 | 25.52 | 14,458 | -0.33(-1.26%) |
May 06, 2019 | 25.70 | 25.89 | 25.68 | 25.84 | 19,042 | -0.11(-0.41%) |
May 03, 2019 | 25.70 | 25.96 | 25.64 | 25.95 | 14,862 | +0.42(+1.66%) |
May 02, 2019 | 25.47 | 25.75 | 25.47 | 25.52 | 31,670 | +0.15(+0.57%) |
May 01, 2019 | 25.61 | 25.70 | 25.35 | 25.38 | 6,464 | -0.24(-0.96%) |
Apr 30, 2019 | 25.35 | 25.63 | 25.29 | 25.62 | 11,008 | +0.32(+1.28%) |
Apr 29, 2019 | 25.51 | 25.55 | 25.30 | 25.30 | 10,992 | -0.23(-0.92%) |
Apr 26, 2019 | 25.47 | 25.53 | 25.20 | 25.53 | 7,653 | +0.17(+0.68%) |
Apr 25, 2019 | 25.56 | 25.56 | 25.20 | 25.36 | 20,924 | -0.37(-1.44%) |
Apr 24, 2019 | 25.54 | 25.77 | 25.54 | 25.73 | 8,306 | +0.22(+0.85%) |
Apr 23, 2019 | 25.52 | 25.58 | 25.39 | 25.52 | 21,832 | +0.06(+0.25%) |
Apr 22, 2019 | 25.54 | 25.54 | 25.25 | 25.45 | 9,205 | -0.09(-0.36%) |
Apr 18, 2019 | 25.67 | 25.67 | 25.44 | 25.54 | 36,823 | +0.03(+0.12%) |
Apr 17, 2019 | 25.89 | 25.89 | 25.43 | 25.51 | 23,430 | -0.22(-0.85%) |
Apr 16, 2019 | 26.06 | 26.06 | 25.62 | 25.73 | 28,738 | -0.37(-1.42%) |
Apr 15, 2019 | 26.27 | 26.27 | 25.98 | 26.10 | 43,957 | -0.15(-0.58%) |
Apr 12, 2019 | 25.96 | 26.25 | 25.95 | 26.25 | 10,425 | +0.26(+1.02%) |
Apr 11, 2019 | 26.12 | 26.12 | 25.92 | 25.99 | 13,442 | -0.02(-0.08%) |
Apr 10, 2019 | 25.88 | 26.07 | 25.88 | 26.01 | 9,917 | +0.21(+0.83%) |
Apr 09, 2019 | 25.89 | 25.91 | 25.80 | 25.80 | 7,190 | -0.09(-0.35%) |
Apr 08, 2019 | 26.01 | 26.01 | 25.76 | 25.89 | 12,967 | -0.07(-0.27%) |
Apr 05, 2019 | 25.70 | 25.96 | 25.70 | 25.96 | 10,314 | +0.23(+0.90%) |
Apr 04, 2019 | 25.89 | 25.89 | 25.64 | 25.73 | 13,472 | -0.10(-0.39%) |
Apr 03, 2019 | 25.75 | 25.88 | 25.57 | 25.83 | 151,994 | +0.19(+0.73%) |
Apr 02, 2019 | 25.52 | 25.67 | 25.37 | 25.64 | 31,021 | +0.21(+0.82%) |
Apr 01, 2019 | 25.56 | 25.56 | 25.24 | 25.43 | 13,497 | +0.04(+0.16%) |
Mar 29, 2019 | 25.24 | 25.39 | 25.21 | 25.39 | 5,767 | +0.18(+0.73%) |
Mar 28, 2019 | 25.06 | 25.21 | 24.98 | 25.21 | 8,816 | +0.19(+0.76%) |
Mar 27, 2019 | 25.08 | 25.12 | 24.79 | 25.02 | 8,499 | +0.01(+0.06%) |
Mar 26, 2019 | 24.95 | 25.00 | 24.92 | 25.00 | 6,285 | +0.12(+0.50%) |
Mar 25, 2019 | 24.85 | 24.94 | 24.85 | 24.88 | 9,814 | -0.04(-0.15%) |
Mar 22, 2019 | 25.30 | 25.30 | 24.92 | 24.92 | 28,085 | -0.33(-1.31%) |
Mar 21, 2019 | 24.78 | 25.25 | 24.78 | 25.25 | 8,561 | +0.45(+1.82%) |
Mar 20, 2019 | 24.75 | 24.89 | 24.56 | 24.80 | 5,091 | +0.10(+0.38%) |
Mar 19, 2019 | 24.72 | 24.74 | 24.58 | 24.70 | 12,939 | +0.07(+0.27%) |
Mar 18, 2019 | 24.71 | 24.71 | 24.52 | 24.63 | 22,010 | +0.04(+0.17%) |
Mar 15, 2019 | 24.60 | 24.65 | 24.55 | 24.59 | 25,299 | +0.11(+0.44%) |
Mar 14, 2019 | 24.44 | 24.48 | 24.37 | 24.48 | 3,889 | +0.05(+0.20%) |
Mar 13, 2019 | 24.43 | 24.50 | 24.43 | 24.44 | 4,281 | +0.16(+0.68%) |
Mar 12, 2019 | 24.23 | 24.36 | 24.22 | 24.27 | 13,186 | +0.10(+0.41%) |
Mar 11, 2019 | 23.83 | 24.17 | 23.80 | 24.17 | 17,025 | +0.49(+2.07%) |
Mar 08, 2019 | 23.66 | 23.70 | 23.59 | 23.68 | 17,609 | -0.04(-0.15%) |
Mar 07, 2019 | 23.70 | 23.91 | 23.69 | 23.72 | 6,532 | -0.06(-0.24%) |
Mar 06, 2019 | 23.86 | 23.86 | 23.62 | 23.78 | 7,260 | +0.03(+0.14%) |
Mar 05, 2019 | 23.71 | 23.80 | 23.71 | 23.74 | 4,077 | +0.05(+0.19%) |
Mar 04, 2019 | 23.95 | 23.95 | 23.47 | 23.70 | 11,488 | -0.12(-0.49%) |