Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 3,100 | +0.22(+0.83%) |
May 30, 2019 | 26.46 | 26.48 | 26.45 | 26.48 | 1,650 | -0.02(-0.08%) |
May 29, 2019 | 26.41 | 26.60 | 26.40 | 26.50 | 44,798 | +0.50(+1.92%) |
May 28, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 300 | -0.04(-0.15%) |
May 24, 2019 | 26.04 | 26.04 | 26.04 | 0 | -0.20(-0.76%) | |
May 23, 2019 | 26.03 | 26.24 | 26.03 | 26.24 | 3,729 | +0.44(+1.71%) |
May 22, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 200 | +0.11(+0.43%) |
May 21, 2019 | 25.77 | 25.77 | 25.69 | 25.69 | 2,226 | -0.09(-0.35%) |
May 17, 2019 | 25.78 | 25.78 | 25.78 | 0 | +0.19(+0.74%) | |
May 16, 2019 | 25.59 | 25.59 | 25.49 | 25.59 | 966 | -0.20(-0.78%) |
May 15, 2019 | 26.13 | 26.13 | 25.77 | 25.79 | 11,884 | -0.16(-0.62%) |
May 14, 2019 | 26.11 | 26.11 | 25.90 | 25.95 | 2,557 | -0.31(-1.18%) |
May 13, 2019 | 26.07 | 26.28 | 26.04 | 26.26 | 18,727 | +0.75(+2.94%) |
May 10, 2019 | 25.80 | 26.03 | 25.51 | 25.51 | 9,200 | -0.17(-0.66%) |
May 09, 2019 | 25.84 | 25.98 | 25.68 | 25.68 | 4,438 | +0.19(+0.75%) |
May 08, 2019 | 25.63 | 25.66 | 25.49 | 25.49 | 2,540 | -0.16(-0.62%) |
May 07, 2019 | 25.40 | 25.74 | 25.40 | 25.65 | 14,209 | +0.50(+1.99%) |
May 06, 2019 | 25.46 | 25.46 | 25.15 | 25.15 | 3,199 | +0.02(+0.08%) |
May 03, 2019 | 25.16 | 25.16 | 25.13 | 25.13 | 3,679 | -0.29(-1.14%) |
May 02, 2019 | 25.30 | 25.42 | 25.30 | 25.42 | 3,350 | +0.29(+1.15%) |
May 01, 2019 | 25.00 | 25.13 | 24.98 | 25.13 | 1,164 | +0.03(+0.12%) |
Apr 30, 2019 | 25.12 | 25.22 | 25.10 | 25.10 | 2,090 | +0.07(+0.28%) |
Apr 29, 2019 | 25.10 | 25.10 | 25.03 | 25.03 | 6,150 | -0.11(-0.44%) |
Apr 26, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 2,414 | -0.01(-0.04%) |
Apr 25, 2019 | 25.29 | 25.29 | 25.15 | 25.15 | 400 | -0.02(-0.08%) |
Apr 24, 2019 | 25.17 | 25.17 | 25.17 | 25.17 | 200 | +0.03(+0.12%) |
Apr 23, 2019 | 25.20 | 25.20 | 25.11 | 25.14 | 4,381 | -0.31(-1.22%) |
Apr 22, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 775 | +0.05(+0.20%) |
Apr 18, 2019 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) | |
Apr 17, 2019 | 25.25 | 25.44 | 25.25 | 25.44 | 6,593 | +0.09(+0.36%) |
Apr 16, 2019 | 25.30 | 25.35 | 25.30 | 25.35 | 600 | -0.06(-0.24%) |
Apr 15, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 200 | +0.01(+0.04%) |
Apr 12, 2019 | 25.38 | 25.40 | 25.38 | 25.40 | 780 | -0.13(-0.51%) |
Apr 11, 2019 | 25.49 | 25.53 | 25.49 | 25.53 | 2,085 | -0.01(-0.04%) |
Apr 10, 2019 | 25.58 | 25.58 | 25.54 | 25.54 | 800 | -0.09(-0.35%) |
Apr 09, 2019 | 25.58 | 25.63 | 25.58 | 25.63 | 859 | +0.09(+0.35%) |
Apr 08, 2019 | 25.57 | 25.59 | 25.54 | 25.54 | 5,661 | +0.03(+0.12%) |
Apr 05, 2019 | 25.53 | 25.53 | 25.50 | 25.51 | 9,400 | -0.12(-0.47%) |
Apr 04, 2019 | 25.62 | 25.65 | 25.62 | 25.63 | 1,800 | +0.05(+0.20%) |
Apr 03, 2019 | 25.61 | 25.66 | 25.58 | 25.58 | 6,510 | -0.13(-0.51%) |
Apr 02, 2019 | 25.70 | 25.77 | 25.70 | 25.71 | 3,888 | -0.03(-0.12%) |
Apr 01, 2019 | 25.84 | 25.84 | 25.74 | 25.74 | 8,772 | -0.29(-1.11%) |
Mar 29, 2019 | 26.05 | 26.06 | 26.03 | 26.03 | 5,409 | -0.18(-0.69%) |
Mar 28, 2019 | 26.24 | 26.29 | 26.20 | 26.21 | 5,249 | -0.13(-0.49%) |
Mar 27, 2019 | 26.20 | 26.39 | 26.20 | 26.34 | 10,378 | +0.13(+0.50%) |
Mar 26, 2019 | 26.18 | 26.25 | 26.07 | 26.21 | 7,684 | -0.14(-0.53%) |
Mar 25, 2019 | 26.43 | 26.46 | 26.34 | 26.35 | 55,886 | +0.07(+0.27%) |
Mar 22, 2019 | 26.00 | 26.28 | 26.00 | 26.28 | 21,733 | +0.47(+1.82%) |
Mar 21, 2019 | 26.20 | 26.20 | 25.79 | 25.81 | 14,565 | -0.26(-1.00%) |
Mar 20, 2019 | 26.07 | 26.20 | 25.96 | 26.07 | 19,855 | +0.02(+0.08%) |
Mar 19, 2019 | 25.92 | 26.05 | 25.90 | 26.05 | 19,311 | +0.02(+0.08%) |
Mar 18, 2019 | 26.10 | 26.10 | 26.02 | 26.03 | 12,050 | -0.10(-0.38%) |
Mar 15, 2019 | 26.20 | 26.20 | 26.12 | 26.13 | 10,641 | -0.12(-0.46%) |
Mar 14, 2019 | 26.25 | 26.25 | 26.22 | 26.25 | 1,537 | +0.03(+0.11%) |
Mar 13, 2019 | 26.33 | 26.33 | 26.19 | 26.22 | 4,225 | -0.21(-0.79%) |
Mar 12, 2019 | 26.46 | 26.46 | 26.38 | 26.43 | 6,429 | -0.12(-0.45%) |
Mar 11, 2019 | 26.81 | 26.84 | 26.55 | 26.55 | 9,419 | -0.35(-1.30%) |
Mar 08, 2019 | 27.05 | 27.07 | 26.90 | 26.90 | 14,615 | +0.01(+0.04%) |
Mar 07, 2019 | 26.67 | 26.89 | 26.67 | 26.89 | 17,892 | +0.26(+0.98%) |
Mar 06, 2019 | 26.45 | 26.64 | 26.45 | 26.63 | 25,596 | +0.23(+0.87%) |
Mar 05, 2019 | 26.41 | 26.42 | 26.40 | 26.40 | 4,749 | -0.07(-0.26%) |
Mar 04, 2019 | 26.20 | 26.64 | 26.18 | 26.47 | 19,011 | +0.17(+0.65%) |