Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.03 | 27.03 | 27.03 | 27.03 | 100 | -0.27(-0.99%) |
May 30, 2019 | 27.40 | 27.40 | 27.30 | 27.30 | 606 | +0.16(+0.58%) |
May 29, 2019 | 27.20 | 27.23 | 27.05 | 27.14 | 5,109 | -0.33(-1.18%) |
May 28, 2019 | 27.65 | 27.65 | 27.47 | 27.47 | 1,652 | -0.18(-0.65%) |
May 24, 2019 | 27.59 | 27.65 | 27.59 | 27.65 | 200 | +0.06(+0.21%) |
May 23, 2019 | 27.58 | 27.59 | 27.58 | 27.59 | 119 | -0.32(-1.14%) |
May 22, 2019 | 27.95 | 27.95 | 27.91 | 27.91 | 751 | -0.25(-0.90%) |
May 21, 2019 | 28.05 | 28.17 | 28.05 | 28.16 | 500 | +0.20(+0.72%) |
May 20, 2019 | 27.87 | 27.96 | 27.84 | 27.96 | 1,529 | -0.14(-0.51%) |
May 17, 2019 | 28.22 | 28.24 | 28.11 | 28.11 | 1,600 | -0.13(-0.45%) |
May 16, 2019 | 28.39 | 28.39 | 28.23 | 28.23 | 254 | +0.21(+0.75%) |
May 15, 2019 | 27.97 | 28.02 | 27.97 | 28.02 | 452 | +0.13(+0.47%) |
May 14, 2019 | 27.90 | 28.01 | 27.87 | 27.89 | 3,099 | +0.27(+0.97%) |
May 13, 2019 | 27.91 | 27.91 | 27.62 | 27.62 | 2,794 | -0.80(-2.81%) |
May 10, 2019 | 28.25 | 28.42 | 27.96 | 28.42 | 3,200 | +0.00(+0.02%) |
May 09, 2019 | 28.50 | 28.50 | 28.17 | 28.42 | 896 | -0.11(-0.40%) |
May 08, 2019 | 28.40 | 28.53 | 28.40 | 28.53 | 1,150 | +0.07(+0.26%) |
May 07, 2019 | 28.50 | 28.50 | 28.38 | 28.46 | 5,948 | -0.50(-1.74%) |
May 06, 2019 | 28.86 | 28.96 | 28.75 | 28.96 | 993 | -0.20(-0.68%) |
May 03, 2019 | 29.09 | 29.16 | 29.09 | 29.16 | 1,900 | +0.32(+1.10%) |
May 02, 2019 | 28.81 | 28.88 | 28.71 | 28.84 | 1,262 | +0.05(+0.18%) |
May 01, 2019 | 29.10 | 29.10 | 28.79 | 28.79 | 569 | -0.25(-0.86%) |
Apr 30, 2019 | 29.02 | 29.04 | 28.98 | 29.04 | 521 | -0.02(-0.07%) |
Apr 29, 2019 | 29.06 | 29.08 | 29.05 | 29.06 | 1,675 | -0.01(-0.03%) |
Apr 26, 2019 | 29.00 | 29.07 | 29.00 | 29.07 | 1,400 | -0.01(-0.02%) |
Apr 25, 2019 | 29.11 | 29.14 | 29.07 | 29.07 | 1,717 | -0.18(-0.60%) |
Apr 24, 2019 | 29.29 | 29.33 | 29.22 | 29.25 | 3,397 | +0.20(+0.68%) |
Apr 23, 2019 | 29.06 | 29.07 | 29.05 | 29.05 | 1,012 | +0.23(+0.82%) |
Apr 22, 2019 | 29.08 | 29.10 | 28.82 | 28.82 | 1,643 | -0.25(-0.87%) |
Apr 18, 2019 | 29.05 | 29.12 | 29.05 | 29.07 | 4,500 | +0.05(+0.17%) |
Apr 17, 2019 | 28.99 | 29.04 | 28.99 | 29.02 | 1,120 | +0.09(+0.32%) |
Apr 16, 2019 | 28.92 | 28.96 | 28.91 | 28.93 | 1,910 | +0.11(+0.39%) |
Apr 15, 2019 | 28.73 | 28.86 | 28.73 | 28.82 | 2,296 | +0.13(+0.44%) |
Apr 12, 2019 | 28.81 | 28.81 | 28.68 | 28.69 | 1,700 | +0.12(+0.42%) |
Apr 11, 2019 | 28.57 | 28.57 | 28.57 | 28.57 | 1,902 | +0.06(+0.20%) |
Apr 10, 2019 | 28.43 | 28.51 | 28.40 | 28.51 | 1,061 | +0.17(+0.62%) |
Apr 09, 2019 | 28.51 | 28.51 | 28.34 | 28.34 | 1,401 | -0.26(-0.91%) |
Apr 08, 2019 | 28.64 | 28.64 | 28.57 | 28.60 | 1,873 | +0.08(+0.27%) |
Apr 05, 2019 | 28.58 | 28.58 | 28.52 | 28.52 | 2,000 | +0.15(+0.52%) |
Apr 04, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 123 | +0.21(+0.74%) |
Apr 03, 2019 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.16(+0.59%) |
Apr 02, 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 216 | -0.12(-0.41%) |
Apr 01, 2019 | 28.04 | 28.12 | 28.04 | 28.12 | 215 | +0.22(+0.78%) |
Mar 29, 2019 | 27.90 | 27.93 | 27.86 | 27.90 | 900 | +0.12(+0.42%) |
Mar 28, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 50 | +0.24(+0.86%) |
Mar 27, 2019 | 27.48 | 27.55 | 27.48 | 27.55 | 359 | +0.03(+0.11%) |
Mar 26, 2019 | 27.70 | 27.70 | 27.52 | 27.52 | 207 | +0.10(+0.36%) |
Mar 25, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 8 | +0.09(+0.34%) |
Mar 22, 2019 | 27.42 | 27.42 | 27.32 | 27.32 | 200 | -0.48(-1.72%) |
Mar 21, 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 50 | +0.37(+1.35%) |
Mar 20, 2019 | 27.51 | 27.51 | 27.43 | 27.43 | 100 | -0.08(-0.30%) |
Mar 19, 2019 | 27.69 | 27.69 | 27.50 | 27.52 | 540 | +0.02(+0.07%) |
Mar 18, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.28(+1.03%) |
Mar 15, 2019 | 27.05 | 27.25 | 27.05 | 27.22 | 600 | +0.09(+0.34%) |
Mar 14, 2019 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.08(-0.29%) |
Mar 13, 2019 | 27.28 | 27.28 | 27.20 | 27.20 | 100 | +0.14(+0.52%) |
Mar 12, 2019 | 27.06 | 27.06 | 27.06 | 27.06 | 10 | +0.07(+0.25%) |
Mar 11, 2019 | 26.96 | 26.99 | 26.96 | 26.99 | 504 | +0.39(+1.48%) |
Mar 08, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 300 | -0.14(-0.51%) |
Mar 07, 2019 | 26.74 | 26.74 | 26.74 | 26.74 | 93 | -0.34(-1.25%) |
Mar 06, 2019 | 27.07 | 27.07 | 27.07 | 27.07 | 2 | -0.12(-0.42%) |
Mar 05, 2019 | 27.16 | 27.19 | 27.10 | 27.19 | 990 | +0.12(+0.45%) |
Mar 04, 2019 | 27.25 | 27.25 | 27.07 | 27.07 | 299 | -0.18(-0.67%) |