Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 6,737 | -0.36(-1.41%) |
May 30, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 116 | -0.04(-0.17%) |
May 29, 2019 | 25.62 | 25.72 | 25.59 | 25.72 | 7,473 | -0.31(-1.19%) |
May 28, 2019 | 26.00 | 26.03 | 26.00 | 26.03 | 399 | -0.04(-0.16%) |
May 24, 2019 | 26.08 | 26.08 | 26.08 | 26.08 | 116 | +0.20(+0.77%) |
May 23, 2019 | 26.02 | 26.02 | 25.88 | 25.88 | 293 | -0.67(-2.53%) |
May 22, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 464 | -0.22(-0.80%) |
May 21, 2019 | 26.73 | 26.76 | 26.73 | 26.76 | 233 | +0.20(+0.75%) |
May 20, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 118 | -0.04(-0.14%) |
May 17, 2019 | 26.77 | 26.77 | 26.60 | 26.60 | 348 | +0.04(+0.16%) |
May 16, 2019 | 26.91 | 26.95 | 26.56 | 26.56 | 1,977 | +0.20(+0.77%) |
May 15, 2019 | 26.36 | 26.36 | 26.36 | 26.36 | 464 | -0.10(-0.39%) |
May 14, 2019 | 26.46 | 26.46 | 26.46 | 26.46 | 568 | -0.04(-0.15%) |
May 13, 2019 | 26.51 | 26.51 | 26.50 | 26.50 | 1,393 | -0.28(-1.04%) |
May 10, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 348 | -0.30(-1.11%) |
May 09, 2019 | 26.87 | 27.19 | 26.87 | 27.08 | 726 | -0.25(-0.91%) |
May 08, 2019 | 27.29 | 27.33 | 27.29 | 27.33 | 465 | -0.14(-0.50%) |
May 07, 2019 | 27.50 | 27.50 | 27.47 | 27.47 | 1,506 | -0.31(-1.12%) |
May 06, 2019 | 27.69 | 27.78 | 27.69 | 27.78 | 764 | -0.15(-0.55%) |
May 01, 2019 | 27.94 | 27.94 | 27.94 | 0 | -0.09(-0.31%) | |
Apr 30, 2019 | 27.96 | 28.02 | 27.96 | 28.02 | 4,576 | +0.28(+0.99%) |
Apr 29, 2019 | 27.75 | 27.75 | 27.75 | 52 | +0.00(+0.00%) | |
Apr 26, 2019 | 27.78 | 27.79 | 27.74 | 27.75 | 5,111 | +0.08(+0.28%) |
Apr 25, 2019 | 27.67 | 27.67 | 27.67 | 5 | +0.00(+0.00%) | |
Apr 24, 2019 | 27.67 | 27.67 | 27.67 | 3 | +0.00(+0.00%) | |
Apr 22, 2019 | 27.67 | 27.67 | 27.67 | 0 | -0.23(-0.84%) | |
Apr 17, 2019 | 27.90 | 27.90 | 27.90 | 0 | +0.27(+0.97%) | |
Apr 16, 2019 | 27.68 | 27.68 | 27.11 | 27.63 | 6,291 | -0.01(-0.03%) |
Apr 15, 2019 | 27.63 | 27.64 | 27.63 | 27.64 | 464 | -0.19(-0.68%) |
Apr 12, 2019 | 27.85 | 27.85 | 27.72 | 27.83 | 1,858 | +0.40(+1.47%) |
Apr 11, 2019 | 27.46 | 27.46 | 27.43 | 27.43 | 1,597 | +0.12(+0.44%) |
Apr 10, 2019 | 27.20 | 27.31 | 27.20 | 27.31 | 3,758 | +0.13(+0.47%) |
Apr 09, 2019 | 27.26 | 27.26 | 27.15 | 27.18 | 3,249 | -0.33(-1.20%) |
Apr 08, 2019 | 27.48 | 27.52 | 27.46 | 27.51 | 2,596 | -0.02(-0.08%) |
Apr 05, 2019 | 27.48 | 27.54 | 27.48 | 27.53 | 2,671 | +0.18(+0.65%) |
Apr 04, 2019 | 27.33 | 27.39 | 27.27 | 27.35 | 14,269 | +0.20(+0.74%) |
Apr 03, 2019 | 27.21 | 27.28 | 27.15 | 27.15 | 21,150 | +0.10(+0.35%) |
Apr 02, 2019 | 27.08 | 27.08 | 27.05 | 27.06 | 3,747 | +0.14(+0.51%) |
Apr 01, 2019 | 26.92 | 26.92 | 26.92 | 26.92 | 692 | +0.46(+1.73%) |
Mar 29, 2019 | 26.52 | 26.52 | 26.44 | 26.46 | 3,737 | +0.21(+0.78%) |
Mar 28, 2019 | 26.34 | 26.34 | 26.26 | 26.26 | 2,106 | +0.04(+0.14%) |
Mar 27, 2019 | 26.21 | 26.22 | 26.02 | 26.22 | 4,148 | +0.30(+1.15%) |
Mar 25, 2019 | 25.92 | 25.92 | 25.92 | 0 | -0.14(-0.53%) | |
Mar 22, 2019 | 26.08 | 26.09 | 25.96 | 26.06 | 2,686 | -0.68(-2.53%) |
Mar 21, 2019 | 26.71 | 26.74 | 26.71 | 26.74 | 703 | +0.21(+0.81%) |
Mar 20, 2019 | 26.71 | 26.71 | 26.52 | 26.52 | 4,526 | -0.53(-1.94%) |
Mar 19, 2019 | 27.04 | 27.05 | 27.04 | 27.05 | 497 | +0.06(+0.21%) |
Mar 18, 2019 | 27.00 | 27.01 | 26.99 | 26.99 | 4,805 | +0.14(+0.50%) |
Mar 15, 2019 | 26.84 | 26.86 | 26.83 | 26.86 | 4,789 | +0.05(+0.19%) |
Mar 14, 2019 | 26.78 | 26.81 | 26.75 | 26.81 | 18,735 | -0.08(-0.29%) |
Mar 13, 2019 | 26.87 | 26.88 | 26.83 | 26.88 | 929 | +0.24(+0.90%) |
Mar 12, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 290 | +0.10(+0.39%) |
Mar 11, 2019 | 26.54 | 26.54 | 26.54 | 26.54 | 343 | +0.21(+0.81%) |
Mar 08, 2019 | 26.27 | 26.33 | 26.27 | 26.33 | 5,723 | -0.10(-0.39%) |
Mar 07, 2019 | 26.51 | 26.57 | 26.43 | 26.43 | 2,123 | -0.66(-2.45%) |
Mar 06, 2019 | 27.09 | 27.09 | 27.09 | 3 | +0.00(+0.00%) | |
Mar 05, 2019 | 27.09 | 27.09 | 27.09 | 27.09 | 411 | -0.05(-0.19%) |
Mar 04, 2019 | 27.05 | 27.15 | 27.05 | 27.14 | 3,478 | -0.28(-1.02%) |