Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.85 | 24.96 | 24.85 | 24.95 | 7,506 | +0.04(+0.17%) |
May 30, 2019 | 24.98 | 24.99 | 24.90 | 24.90 | 5,136 | +0.08(+0.30%) |
May 29, 2019 | 24.87 | 25.01 | 24.78 | 24.83 | 9,037 | -0.12(-0.47%) |
May 28, 2019 | 25.09 | 25.12 | 24.95 | 24.95 | 6,290 | -0.12(-0.48%) |
May 24, 2019 | 25.05 | 25.08 | 25.00 | 25.07 | 1,797 | +0.19(+0.76%) |
May 23, 2019 | 24.95 | 24.95 | 24.80 | 24.88 | 5,999 | -0.29(-1.16%) |
May 22, 2019 | 25.06 | 25.21 | 25.06 | 25.17 | 3,710 | +0.01(+0.04%) |
May 21, 2019 | 25.07 | 25.19 | 25.07 | 25.16 | 3,370 | +0.31(+1.25%) |
May 20, 2019 | 24.92 | 24.92 | 24.85 | 24.85 | 6,807 | -0.09(-0.35%) |
May 17, 2019 | 25.03 | 25.11 | 24.93 | 24.93 | 3,488 | -0.19(-0.75%) |
May 16, 2019 | 25.24 | 25.27 | 25.12 | 25.12 | 6,204 | -0.12(-0.46%) |
May 15, 2019 | 25.09 | 25.26 | 25.09 | 25.24 | 5,732 | +0.07(+0.27%) |
May 14, 2019 | 25.12 | 25.29 | 25.12 | 25.17 | 4,226 | +0.01(+0.04%) |
May 13, 2019 | 25.31 | 25.33 | 25.02 | 25.16 | 8,069 | -0.48(-1.88%) |
May 10, 2019 | 25.62 | 25.73 | 25.38 | 25.64 | 7,294 | -0.02(-0.07%) |
May 09, 2019 | 25.49 | 25.66 | 25.34 | 25.66 | 7,050 | -0.11(-0.44%) |
May 08, 2019 | 25.74 | 25.79 | 25.71 | 25.77 | 4,279 | +0.02(+0.07%) |
May 07, 2019 | 25.95 | 25.95 | 25.66 | 25.76 | 15,897 | -0.43(-1.64%) |
May 06, 2019 | 26.02 | 26.18 | 26.02 | 26.18 | 4,694 | -0.22(-0.85%) |
May 03, 2019 | 26.24 | 26.44 | 26.24 | 26.41 | 5,180 | +0.29(+1.12%) |
May 02, 2019 | 26.10 | 26.13 | 25.99 | 26.12 | 6,398 | +0.19(+0.73%) |
May 01, 2019 | 26.13 | 26.15 | 25.93 | 25.93 | 4,285 | -0.24(-0.90%) |
Apr 30, 2019 | 26.09 | 26.19 | 26.02 | 26.16 | 10,875 | +0.04(+0.16%) |
Apr 29, 2019 | 26.02 | 26.15 | 26.02 | 26.12 | 1,957 | +0.10(+0.38%) |
Apr 26, 2019 | 25.91 | 26.02 | 25.88 | 26.02 | 8,034 | +0.21(+0.81%) |
Apr 25, 2019 | 25.83 | 25.83 | 25.73 | 25.81 | 30,495 | +0.03(+0.13%) |
Apr 24, 2019 | 25.74 | 25.81 | 25.74 | 25.78 | 5,955 | -0.03(-0.13%) |
Apr 23, 2019 | 25.65 | 25.81 | 25.65 | 25.81 | 9,846 | -0.03(-0.11%) |
Apr 22, 2019 | 25.76 | 25.84 | 25.71 | 25.84 | 9,273 | +0.00(+0.00%) |
Apr 18, 2019 | 25.72 | 25.86 | 25.72 | 25.84 | 18,818 | +0.05(+0.18%) |
Apr 17, 2019 | 25.96 | 25.96 | 25.72 | 25.79 | 24,016 | -0.16(-0.62%) |
Apr 16, 2019 | 26.00 | 26.01 | 25.90 | 25.95 | 5,412 | +0.13(+0.51%) |
Apr 15, 2019 | 25.89 | 25.89 | 25.82 | 25.82 | 5,400 | +0.01(+0.04%) |
Apr 12, 2019 | 25.82 | 25.86 | 25.81 | 25.81 | 5,497 | +0.08(+0.29%) |
Apr 11, 2019 | 25.70 | 25.77 | 25.70 | 25.74 | 43,805 | +0.09(+0.37%) |
Apr 10, 2019 | 25.60 | 25.70 | 25.58 | 25.64 | 12,902 | +0.18(+0.71%) |
Apr 09, 2019 | 25.75 | 25.75 | 25.46 | 25.46 | 9,444 | -0.46(-1.79%) |
Apr 08, 2019 | 25.96 | 25.97 | 25.89 | 25.93 | 14,041 | -0.06(-0.22%) |
Apr 05, 2019 | 25.99 | 26.00 | 25.97 | 25.98 | 2,537 | +0.11(+0.44%) |
Apr 04, 2019 | 25.94 | 25.96 | 25.87 | 25.87 | 9,134 | -0.01(-0.04%) |
Apr 03, 2019 | 25.81 | 25.99 | 25.81 | 25.88 | 10,127 | +0.26(+1.00%) |
Apr 02, 2019 | 25.67 | 25.75 | 25.62 | 25.62 | 7,488 | -0.12(-0.48%) |
Apr 01, 2019 | 25.68 | 25.75 | 25.65 | 25.75 | 11,972 | +0.31(+1.23%) |
Mar 29, 2019 | 25.43 | 25.50 | 25.43 | 25.43 | 4,334 | +0.12(+0.46%) |
Mar 28, 2019 | 25.26 | 25.35 | 25.18 | 25.32 | 25,360 | +0.08(+0.33%) |
Mar 27, 2019 | 25.43 | 25.43 | 25.22 | 25.24 | 9,146 | -0.06(-0.22%) |
Mar 26, 2019 | 25.29 | 25.42 | 25.27 | 25.29 | 4,993 | +0.05(+0.19%) |
Mar 25, 2019 | 25.26 | 25.33 | 25.16 | 25.25 | 12,472 | -0.09(-0.34%) |
Mar 22, 2019 | 25.56 | 25.56 | 25.33 | 25.33 | 45,354 | -0.41(-1.58%) |
Mar 21, 2019 | 25.54 | 25.77 | 25.54 | 25.74 | 5,216 | +0.10(+0.41%) |
Mar 20, 2019 | 25.58 | 25.71 | 25.49 | 25.63 | 4,228 | -0.05(-0.18%) |
Mar 19, 2019 | 25.78 | 25.78 | 25.68 | 25.68 | 5,701 | +0.05(+0.18%) |
Mar 18, 2019 | 25.55 | 25.64 | 25.51 | 25.64 | 18,405 | +0.10(+0.38%) |
Mar 15, 2019 | 25.43 | 25.54 | 25.43 | 25.54 | 24,739 | +0.26(+1.01%) |
Mar 14, 2019 | 25.32 | 25.37 | 25.28 | 25.28 | 8,333 | -0.07(-0.26%) |
Mar 13, 2019 | 25.30 | 25.35 | 25.28 | 25.35 | 6,759 | +0.19(+0.76%) |
Mar 12, 2019 | 25.09 | 25.18 | 25.09 | 25.16 | 3,647 | +0.11(+0.45%) |
Mar 11, 2019 | 24.83 | 25.05 | 24.83 | 25.05 | 71,618 | +0.24(+0.95%) |
Mar 08, 2019 | 24.64 | 24.81 | 24.59 | 24.81 | 10,783 | +0.05(+0.19%) |
Mar 07, 2019 | 24.93 | 24.93 | 24.76 | 24.76 | 22,549 | -0.29(-1.17%) |
Mar 06, 2019 | 25.03 | 25.07 | 24.99 | 25.06 | 99,457 | +0.08(+0.30%) |
Mar 05, 2019 | 25.08 | 25.09 | 24.98 | 24.98 | 3,696 | -0.15(-0.60%) |
Mar 04, 2019 | 25.17 | 25.18 | 24.93 | 25.13 | 8,061 | +0.01(+0.03%) |