Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.11 | 25.16 | 25.08 | 25.10 | 27,300 | -0.09(-0.37%) |
May 30, 2019 | 25.21 | 25.21 | 25.10 | 25.19 | 250,801 | +0.02(+0.07%) |
May 29, 2019 | 25.20 | 25.20 | 25.09 | 25.18 | 98,525 | -0.04(-0.17%) |
May 28, 2019 | 25.33 | 25.34 | 25.21 | 25.22 | 12,681 | -0.11(-0.43%) |
May 24, 2019 | 25.33 | 25.35 | 25.28 | 25.33 | 28,500 | +0.00(+0.00%) |
May 23, 2019 | 25.26 | 25.34 | 25.21 | 25.33 | 96,416 | -0.14(-0.55%) |
May 22, 2019 | 25.45 | 25.50 | 25.45 | 25.47 | 1,128 | -0.05(-0.18%) |
May 21, 2019 | 25.53 | 25.56 | 25.50 | 25.52 | 39,714 | +0.12(+0.48%) |
May 20, 2019 | 25.43 | 25.47 | 25.36 | 25.39 | 8,253 | -0.18(-0.69%) |
May 17, 2019 | 25.60 | 25.61 | 25.46 | 25.57 | 73,700 | -0.02(-0.06%) |
May 16, 2019 | 25.65 | 25.69 | 25.59 | 25.59 | 27,200 | +0.08(+0.32%) |
May 15, 2019 | 25.45 | 25.54 | 25.36 | 25.51 | 112,043 | +0.10(+0.39%) |
May 14, 2019 | 25.51 | 25.51 | 25.38 | 25.41 | 17,251 | +0.11(+0.42%) |
May 13, 2019 | 25.34 | 25.37 | 25.23 | 25.30 | 30,006 | -0.34(-1.33%) |
May 10, 2019 | 25.52 | 25.74 | 25.36 | 25.64 | 251,000 | +0.04(+0.15%) |
May 09, 2019 | 25.57 | 25.64 | 25.45 | 25.60 | 29,609 | -0.07(-0.27%) |
May 08, 2019 | 25.64 | 25.75 | 25.63 | 25.67 | 20,807 | +0.01(+0.04%) |
May 07, 2019 | 25.80 | 25.80 | 25.60 | 25.66 | 15,846 | -0.22(-0.85%) |
May 06, 2019 | 25.77 | 25.93 | 25.77 | 25.88 | 11,266 | -0.08(-0.30%) |
May 03, 2019 | 25.87 | 25.96 | 25.87 | 25.96 | 2,600 | +0.21(+0.80%) |
May 02, 2019 | 25.87 | 25.87 | 25.66 | 25.75 | 62,303 | -0.10(-0.37%) |
May 01, 2019 | 26.00 | 26.00 | 25.81 | 25.85 | 18,169 | -0.08(-0.32%) |
Apr 30, 2019 | 25.86 | 25.95 | 25.81 | 25.93 | 31,236 | -0.01(-0.02%) |
Apr 29, 2019 | 25.93 | 25.96 | 25.93 | 25.94 | 3,996 | +0.06(+0.21%) |
Apr 26, 2019 | 25.84 | 25.88 | 25.80 | 25.88 | 6,600 | +0.07(+0.26%) |
Apr 25, 2019 | 25.80 | 25.86 | 25.74 | 25.81 | 5,535 | -0.00(-0.02%) |
Apr 24, 2019 | 25.83 | 25.83 | 25.82 | 25.82 | 600 | -0.07(-0.26%) |
Apr 23, 2019 | 25.74 | 25.89 | 25.73 | 25.89 | 13,480 | +0.16(+0.62%) |
Apr 22, 2019 | 25.72 | 25.74 | 25.72 | 25.73 | 11,326 | +0.03(+0.13%) |
Apr 18, 2019 | 25.66 | 25.72 | 25.65 | 25.69 | 14,700 | +0.00(+0.01%) |
Apr 17, 2019 | 25.71 | 25.71 | 25.64 | 25.69 | 19,777 | -0.01(-0.03%) |
Apr 16, 2019 | 25.73 | 25.74 | 25.67 | 25.70 | 2,737 | -0.02(-0.09%) |
Apr 15, 2019 | 25.69 | 25.72 | 25.65 | 25.72 | 27,485 | -0.01(-0.04%) |
Apr 12, 2019 | 25.89 | 25.89 | 25.72 | 25.73 | 4,900 | +0.08(+0.32%) |
Apr 11, 2019 | 25.63 | 25.66 | 25.61 | 25.65 | 5,240 | +0.02(+0.09%) |
Apr 10, 2019 | 25.59 | 25.67 | 25.59 | 25.63 | 1,352 | +0.08(+0.33%) |
Apr 09, 2019 | 25.59 | 25.61 | 25.54 | 25.54 | 24,288 | -0.15(-0.56%) |
Apr 08, 2019 | 25.81 | 25.81 | 25.61 | 25.69 | 11,045 | +0.00(+0.01%) |
Apr 05, 2019 | 25.70 | 25.71 | 25.64 | 25.69 | 6,900 | +0.05(+0.21%) |
Apr 04, 2019 | 25.65 | 25.65 | 25.58 | 25.63 | 4,700 | +0.07(+0.29%) |
Apr 03, 2019 | 25.54 | 25.66 | 25.53 | 25.56 | 15,139 | +0.01(+0.05%) |
Apr 02, 2019 | 25.56 | 25.59 | 25.51 | 25.55 | 211,220 | -0.05(-0.20%) |
Apr 01, 2019 | 25.53 | 25.60 | 25.43 | 25.60 | 36,688 | +0.18(+0.70%) |
Mar 29, 2019 | 25.39 | 25.43 | 25.36 | 25.42 | 68,900 | +0.08(+0.33%) |
Mar 28, 2019 | 25.30 | 25.34 | 25.23 | 25.34 | 7,796 | +0.03(+0.12%) |
Mar 27, 2019 | 25.31 | 25.31 | 25.23 | 25.31 | 11,194 | -0.03(-0.10%) |
Mar 26, 2019 | 25.48 | 25.48 | 25.31 | 25.33 | 6,380 | +0.08(+0.30%) |
Mar 25, 2019 | 25.24 | 25.29 | 25.20 | 25.25 | 8,096 | +0.01(+0.05%) |
Mar 22, 2019 | 25.43 | 25.43 | 25.24 | 25.24 | 21,100 | -0.26(-1.03%) |
Mar 21, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 1,031 | +0.17(+0.65%) |
Mar 20, 2019 | 25.34 | 25.42 | 25.30 | 25.34 | 32,052 | -0.06(-0.24%) |
Mar 19, 2019 | 25.48 | 25.49 | 25.40 | 25.40 | 14,279 | +0.02(+0.08%) |
Mar 18, 2019 | 25.39 | 25.40 | 25.38 | 25.38 | 1,274 | +0.10(+0.38%) |
Mar 15, 2019 | 25.33 | 25.35 | 25.25 | 25.28 | 4,000 | +0.03(+0.13%) |
Mar 14, 2019 | 25.24 | 25.30 | 25.24 | 25.25 | 2,338 | -0.03(-0.12%) |
Mar 13, 2019 | 25.26 | 25.33 | 25.23 | 25.28 | 11,131 | +0.08(+0.30%) |
Mar 12, 2019 | 25.43 | 25.43 | 25.18 | 25.20 | 65,630 | +0.02(+0.10%) |
Mar 11, 2019 | 25.12 | 25.20 | 25.06 | 25.18 | 47,667 | +0.19(+0.76%) |
Mar 08, 2019 | 25.20 | 25.20 | 24.96 | 24.99 | 8,700 | -0.02(-0.07%) |
Mar 07, 2019 | 25.12 | 25.12 | 24.98 | 25.01 | 48,559 | -0.14(-0.56%) |
Mar 06, 2019 | 25.22 | 25.22 | 25.10 | 25.15 | 15,742 | -0.11(-0.45%) |
Mar 05, 2019 | 25.26 | 25.27 | 25.25 | 25.26 | 9,060 | -0.01(-0.02%) |
Mar 04, 2019 | 25.33 | 25.33 | 25.17 | 25.27 | 11,874 | -0.03(-0.14%) |