Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.46 | 26.48 | 26.46 | 26.48 | 1,000 | -0.09(-0.32%) |
May 30, 2019 | 26.64 | 26.64 | 26.51 | 26.57 | 453 | +0.00(+0.00%) |
May 29, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 0 | -0.07(-0.27%) |
May 28, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 11 | -0.08(-0.32%) |
May 24, 2019 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | +0.06(+0.23%) |
May 23, 2019 | 26.67 | 26.67 | 26.67 | 26.67 | 0 | -0.14(-0.52%) |
May 22, 2019 | 26.84 | 26.84 | 26.81 | 26.81 | 621 | -0.01(-0.06%) |
May 21, 2019 | 26.82 | 26.82 | 26.82 | 26.82 | 0 | +0.09(+0.32%) |
May 20, 2019 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | -0.08(-0.28%) |
May 17, 2019 | 26.90 | 26.90 | 26.81 | 26.81 | 400 | -0.04(-0.15%) |
May 16, 2019 | 26.90 | 26.91 | 26.85 | 26.85 | 1,934 | +0.09(+0.35%) |
May 15, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | +0.07(+0.26%) |
May 14, 2019 | 26.75 | 26.75 | 26.69 | 26.69 | 654 | +0.07(+0.28%) |
May 13, 2019 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | -0.19(-0.71%) |
May 10, 2019 | 26.77 | 26.80 | 26.77 | 26.80 | 2,200 | +0.04(+0.16%) |
May 09, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 49 | -0.02(-0.08%) |
May 08, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 0 | +0.01(+0.05%) |
May 07, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 14 | -0.17(-0.63%) |
May 06, 2019 | 26.88 | 26.94 | 26.88 | 26.94 | 5,163 | -0.02(-0.09%) |
May 03, 2019 | 26.94 | 26.96 | 26.92 | 26.96 | 3,800 | +0.08(+0.28%) |
May 02, 2019 | 26.83 | 26.89 | 26.81 | 26.89 | 11,618 | -0.05(-0.18%) |
May 01, 2019 | 26.93 | 26.93 | 26.93 | 26.93 | 2 | -0.05(-0.17%) |
Apr 30, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 70 | +0.01(+0.03%) |
Apr 29, 2019 | 27.01 | 27.01 | 26.97 | 26.97 | 133 | +0.03(+0.10%) |
Apr 26, 2019 | 26.89 | 26.94 | 26.89 | 26.94 | 1,700 | +0.02(+0.08%) |
Apr 25, 2019 | 26.90 | 26.92 | 26.90 | 26.92 | 72,957 | -0.01(-0.05%) |
Apr 24, 2019 | 26.90 | 26.97 | 26.88 | 26.94 | 2,856 | -0.02(-0.06%) |
Apr 23, 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.06(+0.23%) |
Apr 22, 2019 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.02(+0.09%) |
Apr 18, 2019 | 26.87 | 26.87 | 26.87 | 26.87 | 100 | +0.01(+0.04%) |
Apr 17, 2019 | 26.86 | 26.86 | 26.86 | 26.86 | 0 | -0.01(-0.04%) |
Apr 16, 2019 | 26.87 | 26.87 | 26.87 | 26.87 | 8,901 | -0.01(-0.04%) |
Apr 15, 2019 | 26.88 | 26.88 | 26.88 | 26.88 | 56 | +0.03(+0.09%) |
Apr 12, 2019 | 26.86 | 26.86 | 26.85 | 26.85 | 700 | +0.03(+0.13%) |
Apr 11, 2019 | 26.82 | 26.82 | 26.82 | 26.82 | 2 | +0.01(+0.05%) |
Apr 10, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 26 | +0.02(+0.08%) |
Apr 09, 2019 | 26.77 | 26.80 | 26.77 | 26.78 | 7,994 | -0.07(-0.26%) |
Apr 08, 2019 | 26.85 | 26.85 | 26.85 | 26.85 | 46 | +0.03(+0.13%) |
Apr 05, 2019 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | +0.04(+0.13%) |
Apr 04, 2019 | 26.71 | 26.78 | 26.71 | 26.78 | 122 | -0.01(-0.04%) |
Apr 03, 2019 | 26.73 | 26.79 | 26.73 | 26.79 | 414 | +0.08(+0.28%) |
Apr 02, 2019 | 26.69 | 26.71 | 26.69 | 26.71 | 463 | +0.01(+0.04%) |
Apr 01, 2019 | 26.66 | 26.70 | 26.65 | 26.70 | 3,978 | +0.07(+0.27%) |
Mar 29, 2019 | 26.63 | 26.63 | 26.63 | 26.63 | 100 | +0.06(+0.24%) |
Mar 28, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 0 | +0.06(+0.24%) |
Mar 27, 2019 | 26.47 | 26.50 | 26.47 | 26.50 | 226 | -0.04(-0.17%) |
Mar 26, 2019 | 26.61 | 26.62 | 26.47 | 26.55 | 1,031 | +0.07(+0.27%) |
Mar 25, 2019 | 26.48 | 26.48 | 26.47 | 26.47 | 723 | -0.02(-0.08%) |
Mar 22, 2019 | 26.49 | 26.49 | 26.49 | 26.49 | 100 | -0.14(-0.52%) |
Mar 21, 2019 | 26.63 | 26.63 | 26.63 | 26.63 | 3 | +0.03(+0.12%) |
Mar 20, 2019 | 26.55 | 26.60 | 26.52 | 26.60 | 1,287 | +0.01(+0.04%) |
Mar 19, 2019 | 26.65 | 26.65 | 26.59 | 26.59 | 59,607 | -0.02(-0.06%) |
Mar 18, 2019 | 26.56 | 26.61 | 26.52 | 26.61 | 2,719 | +0.07(+0.26%) |
Mar 15, 2019 | 26.50 | 26.54 | 26.50 | 26.54 | 100 | +0.02(+0.08%) |
Mar 14, 2019 | 26.51 | 26.51 | 26.51 | 26.51 | 2,949 | +0.01(+0.02%) |
Mar 13, 2019 | 26.51 | 26.51 | 26.51 | 26.51 | 398 | +0.08(+0.30%) |
Mar 12, 2019 | 26.48 | 26.49 | 26.43 | 26.43 | 979 | +0.02(+0.09%) |
Mar 11, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 58 | +0.12(+0.45%) |
Mar 08, 2019 | 26.29 | 26.29 | 26.29 | 26.29 | 1,400 | -0.02(-0.06%) |
Mar 07, 2019 | 26.43 | 26.43 | 26.30 | 26.30 | 331 | -0.09(-0.36%) |
Mar 06, 2019 | 26.44 | 26.44 | 26.40 | 26.40 | 319 | -0.09(-0.33%) |
Mar 05, 2019 | 26.48 | 26.48 | 26.48 | 26.48 | 166 | +0.05(+0.20%) |
Mar 04, 2019 | 26.42 | 26.43 | 26.42 | 26.43 | 634 | -0.04(-0.13%) |