Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.95 | 26.24 | 25.95 | 26.24 | 54,200 | +0.23(+0.88%) |
May 30, 2019 | 26.01 | 26.02 | 25.95 | 26.01 | 11,678 | +0.01(+0.04%) |
May 29, 2019 | 26.03 | 26.19 | 25.94 | 26.00 | 11,892 | +0.07(+0.27%) |
May 28, 2019 | 26.11 | 26.11 | 25.88 | 25.93 | 4,318 | -0.18(-0.69%) |
May 24, 2019 | 25.99 | 26.11 | 25.94 | 26.11 | 7,600 | +0.12(+0.46%) |
May 23, 2019 | 25.95 | 25.99 | 25.85 | 25.99 | 12,472 | +0.01(+0.04%) |
May 22, 2019 | 25.93 | 25.98 | 25.83 | 25.98 | 4,812 | +0.00(+0.00%) |
May 21, 2019 | 25.88 | 25.98 | 25.84 | 25.98 | 6,793 | +0.13(+0.50%) |
May 20, 2019 | 25.82 | 25.85 | 25.77 | 25.85 | 16,963 | +0.07(+0.27%) |
May 17, 2019 | 25.85 | 25.85 | 25.77 | 25.78 | 3,200 | -0.02(-0.08%) |
May 16, 2019 | 25.84 | 25.84 | 25.75 | 25.80 | 3,733 | -0.02(-0.08%) |
May 15, 2019 | 25.70 | 25.82 | 25.70 | 25.82 | 15,166 | +0.11(+0.43%) |
May 14, 2019 | 25.71 | 25.79 | 25.67 | 25.71 | 37,124 | -0.08(-0.31%) |
May 13, 2019 | 25.64 | 25.79 | 25.64 | 25.79 | 2,053 | +0.02(+0.08%) |
May 10, 2019 | 25.90 | 25.90 | 25.77 | 25.77 | 11,700 | -0.01(-0.04%) |
May 09, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 2,367 | -0.02(-0.07%) |
May 08, 2019 | 25.96 | 25.96 | 25.76 | 25.80 | 3,915 | +0.00(+0.01%) |
May 07, 2019 | 25.82 | 25.83 | 25.76 | 25.80 | 3,479 | -0.00(-0.02%) |
May 06, 2019 | 25.87 | 25.89 | 25.76 | 25.80 | 3,345 | -0.10(-0.39%) |
May 03, 2019 | 26.02 | 26.02 | 25.87 | 25.90 | 22,200 | +0.05(+0.19%) |
May 02, 2019 | 25.89 | 25.97 | 25.83 | 25.85 | 8,631 | -0.04(-0.15%) |
May 01, 2019 | 26.03 | 26.18 | 25.89 | 25.89 | 54,536 | -0.23(-0.88%) |
Apr 30, 2019 | 25.70 | 26.12 | 25.68 | 26.12 | 249,257 | +0.45(+1.75%) |
Apr 29, 2019 | 25.60 | 25.72 | 25.54 | 25.67 | 16,251 | +0.05(+0.20%) |
Apr 26, 2019 | 25.67 | 25.72 | 25.61 | 25.62 | 11,200 | +0.01(+0.04%) |
Apr 25, 2019 | 25.65 | 25.72 | 25.61 | 25.61 | 5,199 | -0.09(-0.35%) |
Apr 24, 2019 | 25.66 | 25.73 | 25.65 | 25.70 | 20,640 | +0.01(+0.05%) |
Apr 23, 2019 | 25.70 | 25.75 | 25.66 | 25.69 | 7,964 | -0.01(-0.05%) |
Apr 22, 2019 | 25.70 | 25.73 | 25.65 | 25.70 | 7,322 | +0.02(+0.07%) |
Apr 18, 2019 | 25.74 | 25.79 | 25.68 | 25.68 | 5,300 | -0.07(-0.27%) |
Apr 17, 2019 | 25.83 | 25.85 | 25.69 | 25.75 | 13,539 | +0.00(+0.00%) |
Apr 16, 2019 | 25.79 | 25.79 | 25.69 | 25.75 | 11,650 | -0.04(-0.16%) |
Apr 15, 2019 | 25.63 | 25.79 | 25.63 | 25.79 | 2,756 | +0.10(+0.40%) |
Apr 12, 2019 | 25.68 | 25.73 | 25.68 | 25.69 | 1,300 | -0.05(-0.21%) |
Apr 11, 2019 | 25.68 | 25.74 | 25.61 | 25.74 | 5,064 | +0.12(+0.47%) |
Apr 10, 2019 | 25.60 | 25.68 | 25.59 | 25.62 | 2,645 | +0.04(+0.15%) |
Apr 09, 2019 | 25.55 | 25.65 | 25.54 | 25.58 | 9,726 | -0.02(-0.09%) |
Apr 08, 2019 | 25.70 | 25.70 | 25.56 | 25.61 | 27,960 | -0.09(-0.37%) |
Apr 05, 2019 | 25.72 | 25.83 | 25.67 | 25.70 | 12,100 | -0.10(-0.37%) |
Apr 04, 2019 | 25.73 | 25.83 | 25.72 | 25.80 | 3,690 | -0.03(-0.13%) |
Apr 03, 2019 | 25.77 | 25.83 | 25.76 | 25.83 | 3,600 | +0.03(+0.12%) |
Apr 02, 2019 | 25.64 | 25.83 | 25.64 | 25.80 | 11,959 | +0.14(+0.55%) |
Apr 01, 2019 | 25.49 | 25.72 | 25.43 | 25.66 | 20,777 | +0.16(+0.63%) |
Mar 29, 2019 | 25.76 | 25.89 | 25.50 | 25.50 | 35,200 | -0.24(-0.93%) |
Mar 28, 2019 | 25.65 | 25.93 | 25.51 | 25.74 | 27,231 | +0.09(+0.35%) |
Mar 27, 2019 | 25.54 | 25.65 | 25.54 | 25.65 | 14,411 | +0.10(+0.39%) |
Mar 26, 2019 | 25.36 | 25.58 | 25.36 | 25.55 | 18,405 | +0.15(+0.59%) |
Mar 25, 2019 | 25.47 | 25.49 | 25.40 | 25.40 | 7,447 | +0.06(+0.24%) |
Mar 22, 2019 | 25.49 | 25.49 | 25.34 | 25.34 | 16,100 | -0.09(-0.35%) |
Mar 21, 2019 | 25.46 | 25.54 | 25.41 | 25.43 | 15,421 | -0.12(-0.47%) |
Mar 20, 2019 | 25.42 | 25.55 | 25.40 | 25.55 | 5,480 | +0.11(+0.42%) |
Mar 19, 2019 | 25.51 | 25.53 | 25.44 | 25.44 | 14,236 | -0.12(-0.46%) |
Mar 18, 2019 | 25.62 | 25.66 | 25.56 | 25.56 | 11,068 | -0.08(-0.31%) |
Mar 15, 2019 | 25.64 | 25.67 | 25.59 | 25.64 | 5,400 | +0.03(+0.12%) |
Mar 14, 2019 | 25.66 | 25.66 | 25.53 | 25.61 | 5,414 | -0.23(-0.89%) |
Mar 13, 2019 | 25.85 | 25.93 | 25.83 | 25.84 | 5,720 | -0.03(-0.12%) |
Mar 12, 2019 | 26.09 | 26.09 | 25.87 | 25.87 | 19,129 | -0.13(-0.50%) |
Mar 11, 2019 | 26.09 | 26.09 | 25.93 | 26.00 | 15,374 | -0.06(-0.23%) |
Mar 08, 2019 | 25.89 | 26.06 | 25.89 | 26.06 | 5,600 | +0.13(+0.50%) |
Mar 07, 2019 | 26.10 | 26.11 | 25.93 | 25.93 | 3,114 | -0.15(-0.58%) |
Mar 06, 2019 | 26.01 | 26.09 | 25.90 | 26.08 | 4,918 | -0.02(-0.08%) |
Mar 05, 2019 | 25.93 | 26.10 | 25.93 | 26.10 | 4,984 | +0.07(+0.26%) |
Mar 04, 2019 | 25.92 | 26.16 | 25.92 | 26.03 | 5,384 | +0.02(+0.08%) |