Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.06 | 26.30 | 26.06 | 26.16 | 51,600 | -0.14(-0.55%) |
May 30, 2019 | 26.20 | 26.33 | 25.92 | 26.30 | 81,918 | +0.09(+0.34%) |
May 29, 2019 | 26.22 | 26.27 | 26.05 | 26.21 | 54,725 | -0.66(-2.47%) |
May 28, 2019 | 26.96 | 27.02 | 26.83 | 26.88 | 46,327 | +0.07(+0.24%) |
May 24, 2019 | 26.84 | 26.95 | 26.77 | 26.81 | 44,400 | +0.48(+1.84%) |
May 23, 2019 | 26.22 | 26.35 | 26.22 | 26.32 | 64,803 | -0.14(-0.55%) |
May 22, 2019 | 26.36 | 26.48 | 26.32 | 26.47 | 69,381 | +0.40(+1.53%) |
May 21, 2019 | 26.23 | 26.25 | 26.07 | 26.07 | 97,202 | -0.13(-0.50%) |
May 20, 2019 | 26.23 | 26.29 | 26.19 | 26.20 | 32,049 | -0.06(-0.23%) |
May 17, 2019 | 26.28 | 26.34 | 26.23 | 26.26 | 48,400 | -0.10(-0.38%) |
May 16, 2019 | 26.31 | 26.47 | 26.29 | 26.36 | 57,441 | +0.01(+0.04%) |
May 15, 2019 | 26.29 | 26.44 | 26.29 | 26.35 | 49,618 | +0.22(+0.84%) |
May 14, 2019 | 26.12 | 26.24 | 26.10 | 26.13 | 48,238 | -0.02(-0.08%) |
May 13, 2019 | 26.25 | 26.25 | 26.12 | 26.15 | 43,585 | -0.27(-1.02%) |
May 10, 2019 | 26.16 | 26.43 | 26.16 | 26.42 | 54,300 | +0.09(+0.34%) |
May 09, 2019 | 26.21 | 26.39 | 26.20 | 26.33 | 40,764 | +0.22(+0.86%) |
May 08, 2019 | 26.09 | 26.28 | 26.09 | 26.11 | 47,566 | +0.07(+0.25%) |
May 07, 2019 | 26.14 | 26.14 | 25.87 | 26.04 | 46,236 | -0.10(-0.38%) |
May 06, 2019 | 26.03 | 26.15 | 26.02 | 26.14 | 49,156 | -0.07(-0.27%) |
May 03, 2019 | 26.06 | 26.28 | 26.06 | 26.21 | 42,800 | +0.51(+1.98%) |
May 02, 2019 | 25.81 | 25.81 | 25.61 | 25.70 | 53,376 | -0.25(-0.96%) |
May 01, 2019 | 25.91 | 26.31 | 25.91 | 25.95 | 54,314 | +0.13(+0.50%) |
Apr 30, 2019 | 25.75 | 25.92 | 25.74 | 25.82 | 67,132 | -0.02(-0.08%) |
Apr 29, 2019 | 25.61 | 25.86 | 25.61 | 25.84 | 42,453 | +0.07(+0.29%) |
Apr 26, 2019 | 25.65 | 25.80 | 25.65 | 25.77 | 46,800 | +0.62(+2.45%) |
Apr 25, 2019 | 25.09 | 25.24 | 25.09 | 25.15 | 119,941 | -0.23(-0.91%) |
Apr 24, 2019 | 25.39 | 25.51 | 25.30 | 25.38 | 79,617 | +0.04(+0.16%) |
Apr 23, 2019 | 25.37 | 25.46 | 25.29 | 25.34 | 499,444 | +0.11(+0.44%) |
Apr 22, 2019 | 25.00 | 25.70 | 25.00 | 25.23 | 72,917 | -0.00(-0.00%) |
Apr 18, 2019 | 25.30 | 25.35 | 25.21 | 25.23 | 209,100 | -0.14(-0.55%) |
Apr 17, 2019 | 25.39 | 25.45 | 25.32 | 25.37 | 93,334 | -0.16(-0.63%) |
Apr 16, 2019 | 25.59 | 25.65 | 25.47 | 25.53 | 480,670 | -0.36(-1.39%) |
Apr 15, 2019 | 25.82 | 25.91 | 25.74 | 25.89 | 440,260 | +0.29(+1.13%) |
Apr 12, 2019 | 25.80 | 25.81 | 25.57 | 25.60 | 357,400 | -0.02(-0.10%) |
Apr 11, 2019 | 25.60 | 25.80 | 25.54 | 25.62 | 36,477 | -0.04(-0.16%) |
Apr 10, 2019 | 25.53 | 25.71 | 25.53 | 25.66 | 42,980 | +0.11(+0.45%) |
Apr 09, 2019 | 25.57 | 25.66 | 25.54 | 25.55 | 76,180 | -0.05(-0.20%) |
Apr 08, 2019 | 25.61 | 25.67 | 25.55 | 25.60 | 41,477 | +0.40(+1.59%) |
Apr 05, 2019 | 25.36 | 25.42 | 25.19 | 25.20 | 40,400 | -0.14(-0.53%) |
Apr 04, 2019 | 25.36 | 25.41 | 25.24 | 25.34 | 75,295 | -0.11(-0.45%) |
Apr 03, 2019 | 25.27 | 25.52 | 25.27 | 25.45 | 40,184 | +0.22(+0.87%) |
Apr 02, 2019 | 25.27 | 25.28 | 25.11 | 25.23 | 44,507 | +0.14(+0.56%) |
Apr 01, 2019 | 25.17 | 25.50 | 25.02 | 25.09 | 58,297 | +0.05(+0.20%) |
Mar 29, 2019 | 25.09 | 25.15 | 25.04 | 25.04 | 36,300 | -0.13(-0.52%) |
Mar 28, 2019 | 25.07 | 25.24 | 25.06 | 25.17 | 38,311 | +0.12(+0.48%) |
Mar 27, 2019 | 24.95 | 25.06 | 24.80 | 25.05 | 55,964 | +0.05(+0.22%) |
Mar 26, 2019 | 24.83 | 25.09 | 24.83 | 25.00 | 73,051 | +0.39(+1.56%) |
Mar 25, 2019 | 24.54 | 24.67 | 24.47 | 24.61 | 40,412 | -0.18(-0.73%) |
Mar 22, 2019 | 24.83 | 24.90 | 24.67 | 24.79 | 47,600 | -0.34(-1.35%) |
Mar 21, 2019 | 25.00 | 25.13 | 24.99 | 25.13 | 42,119 | -0.05(-0.20%) |
Mar 20, 2019 | 25.08 | 25.23 | 24.90 | 25.18 | 65,207 | +0.02(+0.08%) |
Mar 19, 2019 | 25.20 | 25.31 | 25.11 | 25.16 | 100,832 | +0.11(+0.44%) |
Mar 18, 2019 | 25.03 | 25.13 | 24.92 | 25.05 | 35,951 | +0.13(+0.52%) |
Mar 15, 2019 | 24.80 | 24.96 | 24.80 | 24.92 | 58,600 | +0.15(+0.61%) |
Mar 14, 2019 | 24.68 | 24.87 | 24.66 | 24.77 | 74,201 | -0.61(-2.40%) |
Mar 13, 2019 | 25.02 | 25.40 | 24.98 | 25.38 | 95,830 | +0.27(+1.08%) |
Mar 12, 2019 | 24.84 | 25.12 | 24.77 | 25.11 | 49,990 | +0.41(+1.64%) |
Mar 11, 2019 | 24.76 | 24.78 | 24.64 | 24.70 | 66,097 | -0.05(-0.18%) |
Mar 08, 2019 | 24.75 | 24.82 | 24.67 | 24.75 | 124,300 | +0.09(+0.36%) |
Mar 07, 2019 | 24.81 | 24.84 | 24.60 | 24.66 | 204,022 | -0.13(-0.52%) |
Mar 06, 2019 | 24.75 | 24.80 | 24.71 | 24.79 | 239,846 | +0.09(+0.36%) |
Mar 05, 2019 | 24.57 | 24.70 | 24.57 | 24.70 | 114,236 | +0.04(+0.18%) |
Mar 04, 2019 | 24.69 | 24.75 | 24.58 | 24.66 | 110,142 | +0.24(+0.98%) |