Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.12 | 25.19 | 24.80 | 24.81 | 121,800 | -0.34(-1.35%) |
May 30, 2019 | 25.12 | 25.20 | 25.11 | 25.15 | 11,804 | +0.01(+0.04%) |
May 29, 2019 | 25.12 | 25.19 | 25.11 | 25.14 | 7,595 | -0.01(-0.04%) |
May 28, 2019 | 25.12 | 25.17 | 25.11 | 25.15 | 4,052 | +0.04(+0.16%) |
May 24, 2019 | 25.14 | 25.22 | 25.11 | 25.11 | 6,200 | -0.01(-0.04%) |
May 23, 2019 | 25.15 | 25.21 | 25.11 | 25.12 | 12,268 | -0.04(-0.16%) |
May 22, 2019 | 25.17 | 25.22 | 25.15 | 25.16 | 6,528 | +0.01(+0.04%) |
May 21, 2019 | 25.18 | 25.25 | 25.15 | 25.15 | 1,839 | -0.02(-0.08%) |
May 20, 2019 | 25.19 | 25.24 | 25.13 | 25.17 | 3,700 | -0.03(-0.12%) |
May 17, 2019 | 25.16 | 25.25 | 25.16 | 25.20 | 7,900 | -0.03(-0.12%) |
May 16, 2019 | 25.14 | 25.23 | 25.14 | 25.23 | 4,720 | +0.10(+0.40%) |
May 15, 2019 | 25.22 | 25.26 | 25.12 | 25.13 | 7,361 | -0.01(-0.04%) |
May 14, 2019 | 25.13 | 25.24 | 25.10 | 25.14 | 9,649 | -0.05(-0.20%) |
May 13, 2019 | 25.15 | 25.40 | 25.14 | 25.19 | 3,892 | -0.06(-0.24%) |
May 10, 2019 | 25.18 | 25.27 | 25.18 | 25.25 | 1,000 | +0.01(+0.04%) |
May 09, 2019 | 25.34 | 25.39 | 25.17 | 25.24 | 1,993 | +0.02(+0.08%) |
May 08, 2019 | 25.43 | 25.69 | 25.22 | 25.22 | 12,946 | -0.19(-0.75%) |
May 07, 2019 | 25.35 | 25.43 | 25.35 | 25.41 | 3,757 | -0.03(-0.12%) |
May 06, 2019 | 25.14 | 25.45 | 25.12 | 25.44 | 9,987 | +0.16(+0.63%) |
May 03, 2019 | 25.34 | 25.45 | 25.15 | 25.28 | 9,300 | +0.08(+0.32%) |
May 02, 2019 | 25.27 | 25.34 | 25.18 | 25.20 | 6,335 | +0.07(+0.28%) |
May 01, 2019 | 25.25 | 25.33 | 25.11 | 25.13 | 13,667 | -0.24(-0.95%) |
Apr 30, 2019 | 25.25 | 25.37 | 25.11 | 25.37 | 26,173 | +0.20(+0.79%) |
Apr 29, 2019 | 25.41 | 25.41 | 25.14 | 25.17 | 6,556 | -0.23(-0.91%) |
Apr 26, 2019 | 25.55 | 25.57 | 25.34 | 25.40 | 11,100 | -0.15(-0.59%) |
Apr 25, 2019 | 25.71 | 25.71 | 25.54 | 25.55 | 6,566 | -0.05(-0.20%) |
Apr 24, 2019 | 25.57 | 25.64 | 25.55 | 25.60 | 11,279 | +0.02(+0.08%) |
Apr 23, 2019 | 25.66 | 25.72 | 25.55 | 25.58 | 6,551 | +0.00(+0.00%) |
Apr 22, 2019 | 25.56 | 25.70 | 25.43 | 25.58 | 10,267 | +0.21(+0.83%) |
Apr 18, 2019 | 25.37 | 25.46 | 25.32 | 25.37 | 9,200 | -0.04(-0.16%) |
Apr 17, 2019 | 25.60 | 25.66 | 25.41 | 25.41 | 7,040 | -0.09(-0.35%) |
Apr 16, 2019 | 25.56 | 25.62 | 25.50 | 25.50 | 4,187 | -0.01(-0.04%) |
Apr 15, 2019 | 25.53 | 25.60 | 25.51 | 25.51 | 8,814 | +0.00(+0.00%) |
Apr 12, 2019 | 25.70 | 25.70 | 25.51 | 25.51 | 6,500 | -0.06(-0.23%) |
Apr 11, 2019 | 25.56 | 25.68 | 25.56 | 25.57 | 5,348 | +0.01(+0.04%) |
Apr 10, 2019 | 25.50 | 25.69 | 25.50 | 25.56 | 13,042 | -0.06(-0.23%) |
Apr 09, 2019 | 25.83 | 25.83 | 25.51 | 25.62 | 7,311 | -0.06(-0.23%) |
Apr 08, 2019 | 25.78 | 26.00 | 25.68 | 25.68 | 10,986 | -0.18(-0.70%) |
Apr 05, 2019 | 26.03 | 26.05 | 25.86 | 25.86 | 10,200 | -0.15(-0.58%) |
Apr 04, 2019 | 26.06 | 26.06 | 25.68 | 26.01 | 9,605 | -0.05(-0.19%) |
Apr 03, 2019 | 25.81 | 26.28 | 25.78 | 26.06 | 18,553 | +0.23(+0.89%) |
Apr 02, 2019 | 25.66 | 25.83 | 25.60 | 25.83 | 11,587 | +0.17(+0.66%) |
Apr 01, 2019 | 25.40 | 25.68 | 25.38 | 25.66 | 20,781 | +0.23(+0.90%) |
Mar 29, 2019 | 25.60 | 25.69 | 25.43 | 25.43 | 85,200 | -0.08(-0.31%) |
Mar 28, 2019 | 25.60 | 25.65 | 25.51 | 25.51 | 18,358 | -0.09(-0.35%) |
Mar 27, 2019 | 25.52 | 25.69 | 25.52 | 25.60 | 15,960 | +0.01(+0.03%) |
Mar 26, 2019 | 25.63 | 25.63 | 25.58 | 25.59 | 7,231 | -0.01(-0.03%) |
Mar 25, 2019 | 25.70 | 25.73 | 25.60 | 25.60 | 12,149 | -0.12(-0.49%) |
Mar 22, 2019 | 25.70 | 25.75 | 25.70 | 25.73 | 6,200 | -0.00(-0.01%) |
Mar 21, 2019 | 25.74 | 25.80 | 25.70 | 25.73 | 11,711 | +0.03(+0.11%) |
Mar 20, 2019 | 25.70 | 25.73 | 25.70 | 25.70 | 16,174 | +0.00(+0.00%) |
Mar 19, 2019 | 25.70 | 25.74 | 25.70 | 25.70 | 8,152 | +0.01(+0.04%) |
Mar 18, 2019 | 25.65 | 25.74 | 25.60 | 25.69 | 8,301 | +0.07(+0.27%) |
Mar 15, 2019 | 25.53 | 25.74 | 25.53 | 25.62 | 4,000 | +0.04(+0.16%) |
Mar 14, 2019 | 25.74 | 25.74 | 25.56 | 25.58 | 5,946 | +0.03(+0.12%) |
Mar 13, 2019 | 25.63 | 25.65 | 25.55 | 25.55 | 6,399 | -0.04(-0.16%) |
Mar 12, 2019 | 25.61 | 25.61 | 25.55 | 25.59 | 8,821 | +0.02(+0.06%) |
Mar 11, 2019 | 25.55 | 25.69 | 25.52 | 25.57 | 7,053 | +0.05(+0.21%) |
Mar 08, 2019 | 25.48 | 25.56 | 25.48 | 25.52 | 4,900 | -0.04(-0.15%) |
Mar 07, 2019 | 25.50 | 25.69 | 25.50 | 25.56 | 6,158 | -0.08(-0.30%) |
Mar 06, 2019 | 25.54 | 25.71 | 25.54 | 25.64 | 4,993 | +0.08(+0.30%) |
Mar 05, 2019 | 25.75 | 25.75 | 25.56 | 25.56 | 23,488 | -0.06(-0.24%) |
Mar 04, 2019 | 25.63 | 25.80 | 25.55 | 25.62 | 31,807 | -0.03(-0.11%) |