Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.64 | 25.70 | 25.64 | 25.70 | 501 | -0.12(-0.45%) |
May 30, 2019 | 25.81 | 25.82 | 25.81 | 25.82 | 142 | +0.06(+0.24%) |
May 29, 2019 | 25.84 | 25.84 | 25.65 | 25.75 | 4,309 | -0.35(-1.34%) |
May 28, 2019 | 26.24 | 26.26 | 26.09 | 26.10 | 501 | +0.29(+1.12%) |
May 24, 2019 | 25.79 | 25.81 | 25.79 | 25.81 | 200 | +0.12(+0.47%) |
May 23, 2019 | 25.64 | 25.69 | 25.62 | 25.69 | 1,521 | -0.44(-1.68%) |
May 22, 2019 | 26.30 | 26.30 | 26.13 | 26.13 | 803 | -0.00(-0.02%) |
May 21, 2019 | 26.13 | 26.17 | 26.13 | 26.14 | 1,798 | +0.28(+1.08%) |
May 20, 2019 | 25.94 | 25.94 | 25.86 | 25.86 | 293 | -0.60(-2.28%) |
May 17, 2019 | 26.64 | 26.67 | 26.46 | 26.46 | 3,908 | -0.65(-2.41%) |
May 16, 2019 | 27.12 | 27.12 | 27.12 | 27.12 | 15 | +0.03(+0.11%) |
May 15, 2019 | 26.85 | 27.09 | 26.85 | 27.09 | 318 | +0.06(+0.21%) |
May 14, 2019 | 27.05 | 27.05 | 27.03 | 27.03 | 610 | +0.34(+1.27%) |
May 13, 2019 | 26.75 | 26.75 | 26.68 | 26.69 | 1,526 | -0.89(-3.23%) |
May 10, 2019 | 27.58 | 27.58 | 27.58 | 27.58 | 100 | +0.04(+0.14%) |
May 09, 2019 | 27.27 | 27.55 | 27.21 | 27.54 | 1,894 | -0.50(-1.78%) |
May 08, 2019 | 28.08 | 28.08 | 28.04 | 28.04 | 365 | +0.08(+0.27%) |
May 07, 2019 | 28.05 | 28.05 | 27.96 | 27.96 | 227 | -0.55(-1.93%) |
May 06, 2019 | 28.42 | 28.53 | 28.42 | 28.51 | 1,142 | -0.43(-1.47%) |
May 03, 2019 | 28.94 | 28.94 | 28.94 | 28.94 | 100 | +0.64(+2.26%) |
May 02, 2019 | 28.36 | 28.41 | 28.30 | 28.30 | 380 | -0.06(-0.22%) |
May 01, 2019 | 28.44 | 28.54 | 28.36 | 28.36 | 1,002 | -0.05(-0.18%) |
Apr 30, 2019 | 28.50 | 28.62 | 28.41 | 28.41 | 1,796 | +0.01(+0.05%) |
Apr 29, 2019 | 28.24 | 28.40 | 28.22 | 28.40 | 928 | +0.23(+0.81%) |
Apr 26, 2019 | 28.04 | 28.18 | 27.93 | 28.17 | 5,411 | -0.00(-0.01%) |
Apr 25, 2019 | 28.17 | 28.17 | 28.17 | 28.17 | 62 | +0.15(+0.52%) |
Apr 24, 2019 | 28.02 | 28.06 | 28.02 | 28.02 | 903 | +0.00(+0.01%) |
Apr 23, 2019 | 28.01 | 28.02 | 28.01 | 28.02 | 741 | +0.21(+0.77%) |
Apr 22, 2019 | 27.80 | 27.87 | 27.80 | 27.81 | 4,399 | -0.25(-0.89%) |
Apr 18, 2019 | 27.93 | 28.06 | 27.93 | 28.06 | 200 | +0.05(+0.16%) |
Apr 17, 2019 | 27.94 | 28.01 | 27.93 | 28.01 | 810 | +0.28(+1.02%) |
Apr 16, 2019 | 27.82 | 27.82 | 27.73 | 27.73 | 255 | +0.29(+1.06%) |
Apr 15, 2019 | 27.49 | 27.49 | 27.44 | 27.44 | 136 | -0.09(-0.33%) |
Apr 12, 2019 | 27.53 | 27.56 | 27.53 | 27.53 | 501 | +0.24(+0.90%) |
Apr 11, 2019 | 27.29 | 27.38 | 27.28 | 27.28 | 549 | -0.18(-0.64%) |
Apr 10, 2019 | 27.39 | 27.48 | 27.39 | 27.46 | 250 | +0.23(+0.83%) |
Apr 09, 2019 | 27.19 | 27.23 | 27.19 | 27.23 | 1,480 | -0.07(-0.27%) |
Apr 08, 2019 | 27.34 | 27.36 | 27.31 | 27.31 | 834 | -0.02(-0.08%) |
Apr 05, 2019 | 27.29 | 27.33 | 27.29 | 27.33 | 601 | +0.13(+0.47%) |
Apr 04, 2019 | 27.33 | 27.33 | 27.11 | 27.20 | 350 | -0.20(-0.72%) |
Apr 03, 2019 | 27.55 | 27.55 | 27.40 | 27.40 | 1,398 | +0.24(+0.88%) |
Apr 02, 2019 | 27.23 | 27.23 | 27.16 | 27.16 | 325 | -0.41(-1.48%) |
Apr 01, 2019 | 27.52 | 27.59 | 27.52 | 27.57 | 2,680 | +0.29(+1.07%) |
Mar 29, 2019 | 27.28 | 27.28 | 27.28 | 27.28 | 100 | +0.18(+0.67%) |
Mar 28, 2019 | 26.94 | 27.10 | 26.94 | 27.10 | 210 | +0.21(+0.79%) |
Mar 27, 2019 | 27.07 | 27.07 | 26.88 | 26.88 | 390 | -0.02(-0.09%) |
Mar 26, 2019 | 26.87 | 26.91 | 26.87 | 26.91 | 185 | +0.23(+0.86%) |
Mar 25, 2019 | 26.69 | 26.69 | 26.68 | 26.68 | 230 | -0.06(-0.23%) |
Mar 22, 2019 | 27.19 | 27.19 | 26.74 | 26.74 | 2,204 | -0.72(-2.61%) |
Mar 21, 2019 | 27.16 | 27.45 | 27.16 | 27.45 | 4,214 | +0.04(+0.16%) |
Mar 20, 2019 | 27.38 | 27.41 | 27.16 | 27.41 | 1,110 | +0.02(+0.08%) |
Mar 19, 2019 | 27.43 | 27.43 | 27.39 | 27.39 | 538 | -0.25(-0.89%) |
Mar 18, 2019 | 27.56 | 27.66 | 27.54 | 27.64 | 6,054 | +0.28(+1.01%) |
Mar 15, 2019 | 27.30 | 27.37 | 27.30 | 27.36 | 601 | +0.23(+0.84%) |
Mar 14, 2019 | 27.20 | 27.20 | 27.09 | 27.13 | 1,052 | -0.11(-0.40%) |
Mar 13, 2019 | 27.23 | 27.24 | 27.20 | 27.24 | 1,791 | -0.03(-0.10%) |
Mar 12, 2019 | 27.26 | 27.31 | 27.26 | 27.27 | 1,516 | -0.15(-0.53%) |
Mar 11, 2019 | 27.36 | 27.43 | 27.33 | 27.41 | 2,055 | +0.44(+1.62%) |
Mar 08, 2019 | 26.73 | 26.98 | 26.61 | 26.98 | 3,808 | -0.33(-1.21%) |
Mar 07, 2019 | 27.70 | 27.70 | 27.31 | 27.31 | 2,748 | -0.70(-2.49%) |
Mar 06, 2019 | 28.30 | 28.30 | 28.00 | 28.00 | 3,508 | -0.21(-0.73%) |
Mar 05, 2019 | 28.01 | 28.35 | 28.01 | 28.21 | 10,739 | +0.35(+1.25%) |
Mar 04, 2019 | 27.94 | 28.02 | 27.73 | 27.86 | 4,410 | +0.26(+0.94%) |