Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.16 | 25.16 | 24.80 | 24.95 | 56,800 | -0.29(-1.13%) |
May 30, 2019 | 25.14 | 25.61 | 25.12 | 25.23 | 125,847 | +0.18(+0.70%) |
May 29, 2019 | 25.06 | 25.35 | 25.00 | 25.05 | 78,795 | -0.29(-1.13%) |
May 28, 2019 | 25.60 | 25.74 | 25.34 | 25.34 | 320,917 | -0.32(-1.25%) |
May 24, 2019 | 25.88 | 25.88 | 25.56 | 25.66 | 10,000 | +0.25(+0.98%) |
May 23, 2019 | 25.45 | 25.45 | 25.32 | 25.41 | 30,857 | -0.36(-1.42%) |
May 22, 2019 | 26.00 | 26.00 | 25.70 | 25.77 | 21,672 | -0.07(-0.28%) |
May 21, 2019 | 25.76 | 25.91 | 25.71 | 25.85 | 25,896 | +0.16(+0.61%) |
May 20, 2019 | 25.66 | 25.76 | 25.57 | 25.69 | 16,055 | -0.15(-0.58%) |
May 17, 2019 | 25.97 | 26.00 | 25.84 | 25.84 | 21,800 | -0.20(-0.75%) |
May 16, 2019 | 25.80 | 26.21 | 25.80 | 26.04 | 52,676 | +0.19(+0.72%) |
May 15, 2019 | 25.44 | 25.99 | 25.44 | 25.85 | 45,611 | +0.18(+0.68%) |
May 14, 2019 | 25.43 | 25.84 | 25.43 | 25.68 | 8,625 | +0.23(+0.90%) |
May 13, 2019 | 25.52 | 25.65 | 25.38 | 25.44 | 16,765 | -0.62(-2.38%) |
May 10, 2019 | 25.94 | 26.07 | 25.80 | 26.07 | 9,100 | +0.16(+0.62%) |
May 09, 2019 | 25.74 | 26.01 | 25.62 | 25.91 | 732,744 | -0.20(-0.75%) |
May 08, 2019 | 26.00 | 26.40 | 26.00 | 26.10 | 593,267 | +0.15(+0.58%) |
May 07, 2019 | 26.58 | 26.58 | 25.72 | 25.95 | 20,261 | -0.71(-2.64%) |
May 06, 2019 | 26.24 | 26.67 | 26.11 | 26.66 | 30,551 | -0.09(-0.36%) |
May 03, 2019 | 26.94 | 26.98 | 26.60 | 26.75 | 20,400 | +0.21(+0.79%) |
May 02, 2019 | 26.72 | 27.03 | 26.38 | 26.54 | 31,953 | -0.32(-1.19%) |
May 01, 2019 | 27.07 | 27.23 | 26.71 | 26.86 | 68,931 | -0.18(-0.67%) |
Apr 30, 2019 | 26.89 | 27.12 | 26.75 | 27.04 | 20,906 | +0.27(+0.99%) |
Apr 29, 2019 | 26.87 | 26.92 | 26.63 | 26.77 | 9,928 | +0.12(+0.47%) |
Apr 26, 2019 | 26.57 | 26.69 | 26.57 | 26.65 | 13,200 | +0.11(+0.42%) |
Apr 25, 2019 | 26.67 | 26.68 | 26.40 | 26.54 | 31,168 | -0.03(-0.12%) |
Apr 24, 2019 | 27.05 | 27.05 | 26.57 | 26.57 | 49,740 | -0.25(-0.92%) |
Apr 23, 2019 | 26.84 | 27.09 | 26.72 | 26.82 | 21,733 | -0.12(-0.44%) |
Apr 22, 2019 | 26.94 | 27.12 | 26.81 | 26.93 | 29,466 | +0.04(+0.17%) |
Apr 18, 2019 | 27.04 | 27.04 | 26.79 | 26.89 | 14,800 | -0.06(-0.22%) |
Apr 17, 2019 | 26.96 | 26.96 | 26.82 | 26.95 | 29,292 | +0.13(+0.50%) |
Apr 16, 2019 | 26.64 | 26.93 | 26.60 | 26.82 | 23,887 | +0.12(+0.43%) |
Apr 15, 2019 | 26.57 | 26.74 | 26.57 | 26.70 | 14,858 | +0.01(+0.04%) |
Apr 12, 2019 | 26.49 | 26.85 | 26.49 | 26.69 | 15,600 | +0.23(+0.88%) |
Apr 11, 2019 | 26.14 | 26.58 | 26.14 | 26.46 | 27,367 | +0.08(+0.31%) |
Apr 10, 2019 | 26.37 | 26.44 | 25.95 | 26.38 | 33,807 | +0.16(+0.60%) |
Apr 09, 2019 | 26.27 | 26.47 | 26.18 | 26.22 | 31,359 | -0.25(-0.96%) |
Apr 08, 2019 | 26.34 | 26.47 | 26.24 | 26.47 | 12,501 | +0.09(+0.36%) |
Apr 05, 2019 | 26.53 | 26.53 | 26.26 | 26.38 | 46,300 | -0.02(-0.09%) |
Apr 04, 2019 | 26.23 | 26.40 | 26.23 | 26.40 | 56,483 | +0.18(+0.69%) |
Apr 03, 2019 | 26.19 | 26.33 | 26.16 | 26.22 | 56,689 | +0.27(+1.05%) |
Apr 02, 2019 | 25.96 | 25.97 | 25.80 | 25.95 | 30,343 | +0.14(+0.53%) |
Apr 01, 2019 | 25.60 | 25.88 | 25.60 | 25.81 | 75,786 | +0.32(+1.26%) |
Mar 29, 2019 | 25.74 | 25.74 | 25.42 | 25.49 | 20,600 | +0.18(+0.71%) |
Mar 28, 2019 | 25.51 | 25.51 | 25.28 | 25.31 | 18,452 | -0.21(-0.82%) |
Mar 27, 2019 | 25.64 | 25.64 | 25.36 | 25.52 | 26,459 | +0.06(+0.24%) |
Mar 26, 2019 | 25.46 | 25.56 | 25.40 | 25.46 | 31,411 | +0.12(+0.47%) |
Mar 25, 2019 | 25.29 | 25.42 | 25.29 | 25.34 | 45,785 | -0.01(-0.04%) |
Mar 22, 2019 | 25.90 | 25.99 | 25.35 | 25.35 | 51,300 | -0.73(-2.82%) |
Mar 21, 2019 | 26.18 | 26.25 | 25.99 | 26.09 | 49,913 | -0.14(-0.55%) |
Mar 20, 2019 | 26.26 | 26.37 | 26.01 | 26.23 | 42,409 | +0.03(+0.11%) |
Mar 19, 2019 | 26.37 | 26.37 | 26.20 | 26.20 | 18,438 | +0.08(+0.29%) |
Mar 18, 2019 | 26.10 | 26.12 | 26.03 | 26.12 | 15,105 | +0.13(+0.50%) |
Mar 15, 2019 | 25.93 | 26.03 | 25.88 | 26.00 | 26,800 | +0.29(+1.11%) |
Mar 14, 2019 | 25.67 | 25.75 | 25.62 | 25.71 | 27,519 | +0.12(+0.46%) |
Mar 13, 2019 | 25.28 | 25.60 | 25.28 | 25.59 | 69,832 | +0.30(+1.20%) |
Mar 12, 2019 | 25.26 | 25.41 | 25.26 | 25.29 | 91,558 | +0.04(+0.16%) |
Mar 11, 2019 | 25.06 | 25.39 | 25.06 | 25.25 | 33,777 | +0.15(+0.60%) |
Mar 08, 2019 | 25.05 | 25.30 | 25.05 | 25.10 | 30,700 | -0.03(-0.12%) |
Mar 07, 2019 | 25.28 | 25.28 | 25.12 | 25.13 | 37,223 | -0.01(-0.04%) |
Mar 06, 2019 | 25.12 | 25.16 | 25.12 | 25.14 | 54,504 | +0.01(+0.04%) |
Mar 05, 2019 | 25.11 | 25.16 | 25.11 | 25.13 | 28,648 | -0.01(-0.04%) |
Mar 04, 2019 | 25.15 | 25.15 | 25.12 | 25.14 | 14,505 | -0.01(-0.04%) |