Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.03 | 25.26 | 24.86 | 25.01 | 34,984 | -0.25(-0.98%) |
May 30, 2019 | 25.62 | 25.80 | 25.10 | 25.26 | 16,703 | -0.51(-1.96%) |
May 29, 2019 | 25.73 | 26.21 | 25.52 | 25.77 | 16,586 | -0.12(-0.48%) |
May 28, 2019 | 26.22 | 26.29 | 25.73 | 25.89 | 20,788 | -0.33(-1.28%) |
May 24, 2019 | 26.08 | 26.22 | 25.97 | 26.22 | 12,604 | +0.47(+1.84%) |
May 23, 2019 | 25.90 | 26.01 | 25.56 | 25.75 | 23,672 | -0.44(-1.66%) |
May 22, 2019 | 25.98 | 26.32 | 25.98 | 26.19 | 9,666 | -0.02(-0.06%) |
May 21, 2019 | 26.05 | 26.34 | 26.05 | 26.20 | 12,340 | +0.02(+0.09%) |
May 20, 2019 | 25.91 | 26.23 | 25.85 | 26.18 | 17,867 | +0.09(+0.36%) |
May 17, 2019 | 25.97 | 26.32 | 25.87 | 26.08 | 12,861 | -0.02(-0.09%) |
May 16, 2019 | 26.01 | 26.34 | 25.98 | 26.11 | 9,023 | +0.14(+0.54%) |
May 15, 2019 | 25.84 | 25.97 | 25.55 | 25.97 | 16,266 | -0.10(-0.39%) |
May 14, 2019 | 25.67 | 26.16 | 25.67 | 26.07 | 13,602 | +0.37(+1.45%) |
May 13, 2019 | 26.05 | 26.34 | 25.59 | 25.70 | 18,860 | -0.59(-2.25%) |
May 10, 2019 | 26.54 | 26.54 | 26.20 | 26.29 | 14,148 | -0.05(-0.18%) |
May 09, 2019 | 25.93 | 26.47 | 25.89 | 26.33 | 12,986 | +0.30(+1.16%) |
May 08, 2019 | 26.43 | 26.51 | 25.99 | 26.03 | 14,194 | -0.30(-1.15%) |
May 07, 2019 | 26.76 | 26.76 | 26.14 | 26.33 | 10,834 | -0.16(-0.62%) |
May 06, 2019 | 26.68 | 27.04 | 26.43 | 26.50 | 24,916 | -0.39(-1.45%) |
May 03, 2019 | 26.56 | 26.89 | 26.56 | 26.89 | 20,450 | +0.55(+2.10%) |
May 02, 2019 | 25.91 | 26.47 | 25.91 | 26.33 | 12,429 | +0.33(+1.26%) |
May 01, 2019 | 26.07 | 26.39 | 25.81 | 26.01 | 24,306 | -0.16(-0.59%) |
Apr 30, 2019 | 26.88 | 26.88 | 26.08 | 26.16 | 26,718 | -0.72(-2.69%) |
Apr 29, 2019 | 26.36 | 26.90 | 26.08 | 26.89 | 17,943 | +0.61(+2.31%) |
Apr 26, 2019 | 25.84 | 26.28 | 25.84 | 26.28 | 9,389 | +0.40(+1.53%) |
Apr 25, 2019 | 25.66 | 25.93 | 25.57 | 25.88 | 18,465 | +0.23(+0.88%) |
Apr 24, 2019 | 26.00 | 26.20 | 25.66 | 25.66 | 35,029 | -0.60(-2.28%) |
Apr 23, 2019 | 25.79 | 26.26 | 25.77 | 26.26 | 11,571 | +0.44(+1.69%) |
Apr 22, 2019 | 26.77 | 26.77 | 25.70 | 25.82 | 12,591 | -0.78(-2.92%) |
Apr 18, 2019 | 26.59 | 26.75 | 26.37 | 26.60 | 10,546 | -0.12(-0.47%) |
Apr 17, 2019 | 26.62 | 26.89 | 26.50 | 26.72 | 12,766 | +0.28(+1.06%) |
Apr 16, 2019 | 26.32 | 26.54 | 26.23 | 26.44 | 16,828 | +0.07(+0.27%) |
Apr 15, 2019 | 26.69 | 26.69 | 26.25 | 26.37 | 11,332 | -0.16(-0.62%) |
Apr 12, 2019 | 26.88 | 26.88 | 26.34 | 26.54 | 8,360 | +0.19(+0.71%) |
Apr 11, 2019 | 26.43 | 26.79 | 25.64 | 26.35 | 13,894 | -0.19(-0.73%) |
Apr 10, 2019 | 26.08 | 26.60 | 25.94 | 26.54 | 14,404 | +0.69(+2.68%) |
Apr 09, 2019 | 26.26 | 26.28 | 25.80 | 25.85 | 17,715 | -0.41(-1.57%) |
Apr 08, 2019 | 26.38 | 26.47 | 25.87 | 26.26 | 11,520 | +0.09(+0.36%) |
Apr 05, 2019 | 26.03 | 26.39 | 25.93 | 26.17 | 19,678 | +0.17(+0.66%) |
Apr 04, 2019 | 25.81 | 26.11 | 25.81 | 26.00 | 7,459 | +0.21(+0.81%) |
Apr 03, 2019 | 26.27 | 26.27 | 25.74 | 25.79 | 9,593 | -0.15(-0.57%) |
Apr 02, 2019 | 26.12 | 26.19 | 25.58 | 25.94 | 14,836 | -0.19(-0.71%) |
Apr 01, 2019 | 25.57 | 26.21 | 25.57 | 26.12 | 13,344 | +0.55(+2.16%) |
Mar 29, 2019 | 25.83 | 25.97 | 25.32 | 25.57 | 32,797 | -0.43(-1.64%) |
Mar 28, 2019 | 25.92 | 26.08 | 25.85 | 26.00 | 9,062 | +0.13(+0.51%) |
Mar 27, 2019 | 25.40 | 25.96 | 24.90 | 25.87 | 20,379 | +0.32(+1.25%) |
Mar 26, 2019 | 25.37 | 25.55 | 25.08 | 25.55 | 10,432 | +0.33(+1.29%) |
Mar 25, 2019 | 24.63 | 25.25 | 24.57 | 25.22 | 20,752 | +0.65(+2.66%) |
Mar 22, 2019 | 25.32 | 25.92 | 24.55 | 24.57 | 26,881 | -0.97(-3.81%) |
Mar 21, 2019 | 25.74 | 26.11 | 25.52 | 25.54 | 21,827 | -0.13(-0.51%) |
Mar 20, 2019 | 25.70 | 26.16 | 25.43 | 25.67 | 20,824 | -0.42(-1.61%) |
Mar 19, 2019 | 26.90 | 26.90 | 26.05 | 26.09 | 11,736 | -0.72(-2.70%) |
Mar 18, 2019 | 27.03 | 27.21 | 26.74 | 26.82 | 15,187 | -0.06(-0.23%) |
Mar 15, 2019 | 27.04 | 27.07 | 26.68 | 26.88 | 55,048 | -0.02(-0.09%) |
Mar 14, 2019 | 27.06 | 27.06 | 26.60 | 26.90 | 17,115 | +0.12(+0.44%) |
Mar 13, 2019 | 26.89 | 26.97 | 26.59 | 26.78 | 12,209 | +0.09(+0.35%) |
Mar 12, 2019 | 26.69 | 26.93 | 26.53 | 26.69 | 23,660 | +0.03(+0.12%) |
Mar 11, 2019 | 26.01 | 26.66 | 25.88 | 26.66 | 12,074 | +0.80(+3.10%) |
Mar 08, 2019 | 25.76 | 26.14 | 25.75 | 25.86 | 13,890 | +0.03(+0.12%) |
Mar 07, 2019 | 26.43 | 26.43 | 25.83 | 25.83 | 16,978 | -0.45(-1.72%) |
Mar 06, 2019 | 27.11 | 27.11 | 26.27 | 26.28 | 21,071 | -0.89(-3.29%) |
Mar 05, 2019 | 27.12 | 27.52 | 26.85 | 27.17 | 13,052 | -0.12(-0.46%) |
Mar 04, 2019 | 27.67 | 27.67 | 27.25 | 27.30 | 11,052 | -0.48(-1.74%) |