Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.72 | 25.85 | 25.55 | 25.55 | 83,600 | -0.30(-1.16%) |
May 30, 2019 | 25.95 | 25.96 | 25.80 | 25.85 | 62,014 | -0.26(-1.00%) |
May 29, 2019 | 25.94 | 26.15 | 25.87 | 26.11 | 59,336 | +0.19(+0.73%) |
May 28, 2019 | 25.84 | 25.94 | 25.84 | 25.92 | 31,684 | +0.08(+0.31%) |
May 24, 2019 | 25.79 | 25.84 | 25.71 | 25.84 | 11,200 | +0.12(+0.45%) |
May 23, 2019 | 25.75 | 25.81 | 25.60 | 25.73 | 35,788 | +0.01(+0.02%) |
May 22, 2019 | 25.54 | 25.74 | 25.54 | 25.72 | 22,324 | +0.11(+0.43%) |
May 21, 2019 | 25.47 | 25.78 | 25.47 | 25.61 | 74,689 | +0.04(+0.16%) |
May 20, 2019 | 25.89 | 25.94 | 25.57 | 25.57 | 35,760 | -0.26(-1.01%) |
May 17, 2019 | 25.84 | 25.95 | 25.82 | 25.83 | 39,800 | -0.01(-0.04%) |
May 16, 2019 | 25.80 | 25.84 | 25.76 | 25.84 | 38,055 | +0.05(+0.19%) |
May 15, 2019 | 25.67 | 25.80 | 25.53 | 25.79 | 46,501 | +0.18(+0.70%) |
May 14, 2019 | 25.65 | 25.75 | 25.47 | 25.61 | 48,384 | +0.01(+0.04%) |
May 13, 2019 | 25.74 | 25.80 | 25.60 | 25.60 | 39,391 | -0.18(-0.70%) |
May 10, 2019 | 25.75 | 25.80 | 25.66 | 25.78 | 25,800 | +0.06(+0.23%) |
May 09, 2019 | 25.71 | 25.74 | 25.47 | 25.72 | 47,622 | +0.07(+0.27%) |
May 08, 2019 | 25.65 | 25.71 | 25.50 | 25.65 | 36,059 | +0.03(+0.12%) |
May 07, 2019 | 25.50 | 25.64 | 25.41 | 25.62 | 35,549 | +0.04(+0.16%) |
May 06, 2019 | 25.48 | 25.61 | 25.41 | 25.58 | 21,909 | +0.07(+0.27%) |
May 03, 2019 | 25.67 | 25.80 | 25.50 | 25.51 | 42,100 | -0.16(-0.62%) |
May 02, 2019 | 25.65 | 25.76 | 25.65 | 25.67 | 36,761 | +0.02(+0.08%) |
May 01, 2019 | 25.71 | 25.78 | 25.64 | 25.65 | 39,481 | -0.01(-0.04%) |
Apr 30, 2019 | 25.93 | 25.93 | 25.66 | 25.66 | 97,905 | -0.20(-0.75%) |
Apr 29, 2019 | 25.72 | 25.91 | 25.72 | 25.86 | 41,139 | +0.11(+0.41%) |
Apr 26, 2019 | 25.57 | 25.79 | 25.57 | 25.75 | 37,400 | +0.06(+0.23%) |
Apr 25, 2019 | 25.73 | 25.73 | 25.44 | 25.69 | 64,489 | -0.03(-0.12%) |
Apr 24, 2019 | 25.67 | 25.72 | 25.60 | 25.72 | 81,792 | +0.09(+0.35%) |
Apr 23, 2019 | 25.65 | 25.82 | 25.55 | 25.63 | 76,345 | -0.03(-0.12%) |
Apr 22, 2019 | 25.55 | 25.66 | 25.50 | 25.66 | 65,393 | +0.05(+0.20%) |
Apr 18, 2019 | 25.50 | 25.62 | 25.50 | 25.61 | 81,600 | +0.08(+0.31%) |
Apr 17, 2019 | 25.49 | 25.58 | 25.45 | 25.53 | 72,613 | +0.09(+0.36%) |
Apr 16, 2019 | 25.38 | 25.48 | 25.35 | 25.44 | 64,099 | +0.09(+0.36%) |
Apr 15, 2019 | 25.32 | 25.35 | 25.22 | 25.35 | 67,381 | +0.12(+0.49%) |
Apr 12, 2019 | 25.22 | 25.37 | 25.17 | 25.23 | 86,300 | -0.01(-0.04%) |
Apr 11, 2019 | 25.21 | 25.28 | 25.15 | 25.23 | 76,939 | +0.08(+0.34%) |
Apr 10, 2019 | 25.25 | 25.30 | 25.10 | 25.15 | 76,904 | +0.02(+0.08%) |
Apr 09, 2019 | 25.30 | 25.35 | 25.13 | 25.13 | 112,761 | -0.12(-0.48%) |
Apr 08, 2019 | 25.29 | 25.37 | 25.21 | 25.25 | 55,503 | +0.02(+0.08%) |
Apr 05, 2019 | 25.25 | 25.30 | 25.15 | 25.23 | 90,900 | +0.03(+0.12%) |
Apr 04, 2019 | 25.20 | 25.24 | 25.16 | 25.20 | 65,164 | +0.01(+0.04%) |
Apr 03, 2019 | 25.20 | 25.21 | 25.15 | 25.19 | 51,504 | -0.01(-0.04%) |
Apr 02, 2019 | 25.13 | 25.24 | 25.11 | 25.20 | 108,798 | +0.01(+0.04%) |
Apr 01, 2019 | 25.14 | 25.20 | 25.05 | 25.19 | 85,108 | +0.05(+0.20%) |
Mar 29, 2019 | 25.15 | 25.16 | 25.05 | 25.14 | 193,700 | +0.00(+0.00%) |
Mar 28, 2019 | 25.18 | 25.20 | 25.05 | 25.14 | 117,781 | +0.05(+0.20%) |
Mar 27, 2019 | 25.04 | 25.14 | 24.90 | 25.09 | 144,445 | +0.04(+0.16%) |
Mar 26, 2019 | 25.00 | 25.09 | 24.93 | 25.05 | 140,948 | +0.07(+0.28%) |
Mar 25, 2019 | 24.90 | 24.98 | 24.85 | 24.98 | 60,867 | +0.16(+0.64%) |
Mar 22, 2019 | 24.96 | 24.96 | 24.60 | 24.82 | 63,000 | -0.07(-0.28%) |
Mar 21, 2019 | 24.75 | 25.00 | 24.73 | 24.89 | 85,314 | +0.05(+0.20%) |
Mar 20, 2019 | 24.47 | 24.84 | 24.33 | 24.84 | 97,484 | +0.38(+1.57%) |
Mar 19, 2019 | 24.35 | 24.48 | 24.35 | 24.46 | 82,693 | +0.05(+0.19%) |
Mar 18, 2019 | 24.65 | 24.65 | 24.20 | 24.41 | 230,501 | -0.14(-0.57%) |
Mar 15, 2019 | 24.70 | 24.70 | 24.51 | 24.55 | 104,200 | -0.02(-0.07%) |
Mar 14, 2019 | 24.67 | 24.80 | 24.55 | 24.57 | 106,772 | -0.03(-0.13%) |
Mar 13, 2019 | 24.61 | 24.85 | 24.56 | 24.60 | 138,426 | +0.00(+0.00%) |
Mar 12, 2019 | 24.65 | 24.79 | 24.50 | 24.60 | 246,004 | -0.14(-0.57%) |
Mar 11, 2019 | 25.00 | 25.00 | 24.61 | 24.74 | 98,649 | -0.17(-0.68%) |
Mar 08, 2019 | 24.90 | 24.99 | 24.60 | 24.91 | 66,200 | +0.11(+0.44%) |
Mar 07, 2019 | 25.00 | 25.00 | 24.70 | 24.80 | 94,296 | -0.18(-0.72%) |
Mar 06, 2019 | 25.05 | 25.05 | 24.91 | 24.98 | 70,803 | -0.11(-0.44%) |
Mar 05, 2019 | 25.00 | 25.09 | 24.84 | 25.09 | 92,346 | +0.09(+0.36%) |
Mar 04, 2019 | 24.99 | 25.00 | 24.86 | 25.00 | 85,489 | +0.10(+0.40%) |