Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.04 | 26.05 | 26.04 | 26.05 | 2,197 | -0.16(-0.61%) |
May 30, 2019 | 26.25 | 26.26 | 26.21 | 26.21 | 498 | +0.15(+0.59%) |
May 29, 2019 | 26.06 | 26.06 | 26.06 | 26.06 | 392 | -0.61(-2.28%) |
May 24, 2019 | 26.67 | 26.67 | 26.67 | 0 | -0.27(-1.02%) | |
May 23, 2019 | 26.94 | 26.94 | 26.94 | 57 | +0.00(+0.00%) | |
May 22, 2019 | 26.90 | 26.97 | 26.90 | 26.94 | 975 | -0.01(-0.04%) |
May 21, 2019 | 26.93 | 26.95 | 26.93 | 26.95 | 2,077 | +0.23(+0.87%) |
May 20, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 20 | -0.11(-0.43%) |
May 17, 2019 | 26.98 | 26.98 | 26.83 | 26.83 | 104 | -0.09(-0.33%) |
May 16, 2019 | 27.04 | 27.04 | 26.92 | 26.92 | 492 | +0.15(+0.56%) |
May 15, 2019 | 26.79 | 26.79 | 26.77 | 26.77 | 104 | +0.11(+0.42%) |
May 14, 2019 | 26.69 | 26.77 | 26.66 | 26.66 | 4,340 | +0.21(+0.80%) |
May 13, 2019 | 26.45 | 26.49 | 26.45 | 26.45 | 217 | -0.45(-1.66%) |
May 10, 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | -0.00(-0.01%) |
May 09, 2019 | 26.92 | 27.00 | 26.90 | 26.90 | 1,544 | -0.03(-0.11%) |
May 08, 2019 | 26.95 | 27.01 | 26.93 | 26.93 | 1,779 | -0.02(-0.08%) |
May 07, 2019 | 27.12 | 27.12 | 26.86 | 26.95 | 1,030 | -0.39(-1.44%) |
May 06, 2019 | 27.16 | 27.35 | 27.15 | 27.35 | 10,019 | -0.06(-0.21%) |
May 03, 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.24(+0.87%) |
May 02, 2019 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | +0.02(+0.08%) |
May 01, 2019 | 27.37 | 27.38 | 27.15 | 27.15 | 9,498 | -0.26(-0.96%) |
Apr 30, 2019 | 27.28 | 27.41 | 27.28 | 27.41 | 3,390 | +0.09(+0.34%) |
Apr 29, 2019 | 27.32 | 27.32 | 27.32 | 27.32 | 119 | +0.01(+0.05%) |
Apr 26, 2019 | 27.25 | 27.35 | 27.25 | 27.30 | 135,739 | +0.14(+0.53%) |
Apr 25, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 6 | -0.08(-0.30%) |
Apr 24, 2019 | 27.27 | 27.27 | 27.24 | 27.24 | 523 | +0.05(+0.18%) |
Apr 23, 2019 | 27.19 | 27.19 | 27.19 | 27.19 | 0 | +0.27(+0.99%) |
Apr 22, 2019 | 26.92 | 26.92 | 26.92 | 26.92 | 0 | -0.10(-0.38%) |
Apr 18, 2019 | 26.92 | 27.03 | 26.92 | 27.03 | 6,279 | +0.00(+0.01%) |
Apr 17, 2019 | 27.02 | 27.02 | 27.02 | 27.02 | 1,085 | -0.13(-0.48%) |
Apr 16, 2019 | 27.19 | 27.19 | 27.15 | 27.15 | 130 | -0.12(-0.45%) |
Apr 15, 2019 | 27.29 | 27.29 | 27.26 | 27.27 | 416 | +0.02(+0.08%) |
Apr 12, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.12(+0.43%) |
Apr 11, 2019 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | -0.03(-0.11%) |
Apr 10, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | +0.12(+0.46%) |
Apr 09, 2019 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | -0.18(-0.65%) |
Apr 08, 2019 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.02(+0.08%) |
Apr 05, 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.17(+0.63%) |
Apr 04, 2019 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.04(+0.15%) |
Apr 03, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | +0.09(+0.33%) |
Apr 02, 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.01(+0.03%) |
Apr 01, 2019 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.18(+0.66%) |
Mar 29, 2019 | 26.67 | 26.76 | 26.67 | 26.71 | 11,093 | +0.19(+0.71%) |
Mar 28, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 299 | +0.10(+0.37%) |
Mar 27, 2019 | 26.53 | 26.53 | 26.43 | 26.43 | 2,197 | -0.11(-0.42%) |
Mar 26, 2019 | 26.55 | 26.55 | 26.54 | 26.54 | 104 | +0.16(+0.59%) |
Mar 25, 2019 | 26.32 | 26.38 | 26.32 | 26.38 | 209 | +0.02(+0.09%) |
Mar 22, 2019 | 26.58 | 26.58 | 26.36 | 26.36 | 313 | -0.37(-1.40%) |
Mar 21, 2019 | 26.75 | 26.75 | 26.73 | 26.73 | 1,037 | +0.34(+1.30%) |
Mar 20, 2019 | 26.35 | 26.52 | 26.35 | 26.39 | 209 | -0.08(-0.29%) |
Mar 19, 2019 | 26.56 | 26.56 | 26.46 | 26.46 | 2,825 | -0.04(-0.16%) |
Mar 18, 2019 | 26.53 | 26.53 | 26.51 | 26.51 | 104 | +0.05(+0.19%) |
Mar 15, 2019 | 26.46 | 26.46 | 26.46 | 26.46 | 104 | +0.07(+0.28%) |
Mar 14, 2019 | 26.38 | 26.38 | 26.38 | 26.38 | 20 | -0.07(-0.25%) |
Mar 13, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.18(+0.67%) |
Mar 12, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.48(+1.88%) |
Mar 08, 2019 | 25.71 | 25.79 | 25.70 | 25.79 | 732 | -0.07(-0.27%) |
Mar 07, 2019 | 25.88 | 25.88 | 25.86 | 25.86 | 559 | -0.24(-0.90%) |
Mar 06, 2019 | 26.15 | 26.15 | 26.10 | 26.10 | 418 | -0.20(-0.77%) |
Mar 05, 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.06(+0.22%) |
Mar 04, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | -0.17(-0.63%) |