Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.36 | 26.48 | 26.33 | 26.46 | 2,300 | -0.27(-1.00%) |
May 30, 2019 | 26.87 | 26.87 | 26.72 | 26.72 | 2,142 | -0.11(-0.40%) |
May 29, 2019 | 26.83 | 26.83 | 26.83 | 26.83 | 300 | -0.28(-1.04%) |
May 28, 2019 | 27.35 | 27.35 | 27.11 | 27.11 | 400 | -0.15(-0.55%) |
May 24, 2019 | 27.28 | 27.28 | 27.26 | 27.26 | 200 | +0.19(+0.71%) |
May 23, 2019 | 27.15 | 27.28 | 27.07 | 27.07 | 3,439 | -0.48(-1.76%) |
May 22, 2019 | 27.63 | 27.63 | 27.55 | 27.55 | 200 | -0.18(-0.63%) |
May 21, 2019 | 27.63 | 27.73 | 27.63 | 27.73 | 1,969 | +0.30(+1.10%) |
May 20, 2019 | 27.32 | 27.50 | 27.32 | 27.43 | 2,606 | -0.10(-0.38%) |
May 17, 2019 | 27.63 | 27.63 | 27.50 | 27.53 | 6,400 | -0.19(-0.70%) |
May 16, 2019 | 27.87 | 27.87 | 27.72 | 27.73 | 10,530 | +0.09(+0.32%) |
May 15, 2019 | 27.60 | 27.64 | 27.39 | 27.64 | 4,102 | +0.04(+0.15%) |
May 14, 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.20(+0.71%) |
May 13, 2019 | 27.46 | 27.46 | 27.40 | 27.40 | 790 | -0.71(-2.54%) |
May 10, 2019 | 28.00 | 28.12 | 27.99 | 28.12 | 500 | -0.04(-0.13%) |
May 09, 2019 | 28.13 | 28.17 | 27.82 | 28.15 | 1,244 | -0.10(-0.35%) |
May 08, 2019 | 28.32 | 28.32 | 28.25 | 28.25 | 100 | -0.16(-0.55%) |
May 07, 2019 | 28.73 | 28.73 | 28.41 | 28.41 | 335 | -0.50(-1.74%) |
May 06, 2019 | 28.68 | 28.91 | 28.68 | 28.91 | 3,998 | +0.01(+0.03%) |
May 03, 2019 | 28.66 | 28.90 | 28.65 | 28.90 | 400 | +0.48(+1.68%) |
May 02, 2019 | 28.36 | 28.42 | 28.36 | 28.42 | 271 | +0.11(+0.40%) |
May 01, 2019 | 28.48 | 28.48 | 28.31 | 28.31 | 100 | -0.27(-0.94%) |
Apr 30, 2019 | 28.45 | 28.58 | 28.45 | 28.58 | 500 | -0.12(-0.41%) |
Apr 29, 2019 | 28.70 | 28.73 | 28.62 | 28.70 | 2,866 | +0.12(+0.42%) |
Apr 26, 2019 | 28.58 | 28.58 | 28.58 | 28.58 | 100 | +0.24(+0.84%) |
Apr 25, 2019 | 28.42 | 28.42 | 28.21 | 28.34 | 957 | -0.23(-0.80%) |
Apr 24, 2019 | 28.48 | 28.56 | 28.46 | 28.56 | 490 | +0.21(+0.75%) |
Apr 23, 2019 | 28.09 | 28.36 | 28.09 | 28.35 | 498 | +0.43(+1.53%) |
Apr 22, 2019 | 27.92 | 27.92 | 27.92 | 27.92 | 0 | -0.18(-0.62%) |
Apr 18, 2019 | 28.25 | 28.25 | 28.01 | 28.10 | 4,000 | -0.03(-0.09%) |
Apr 17, 2019 | 28.21 | 28.21 | 28.08 | 28.13 | 934 | -0.18(-0.62%) |
Apr 16, 2019 | 28.31 | 28.34 | 28.30 | 28.30 | 375 | +0.02(+0.06%) |
Apr 15, 2019 | 28.30 | 28.33 | 28.21 | 28.28 | 8,315 | -0.02(-0.06%) |
Apr 12, 2019 | 28.34 | 28.34 | 28.30 | 28.30 | 300 | +0.07(+0.26%) |
Apr 11, 2019 | 28.24 | 28.27 | 28.23 | 28.23 | 7,943 | +0.03(+0.10%) |
Apr 10, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 92 | +0.38(+1.35%) |
Apr 09, 2019 | 28.15 | 28.15 | 27.82 | 27.82 | 2,551 | -0.28(-0.99%) |
Apr 08, 2019 | 28.12 | 28.12 | 28.07 | 28.10 | 2,013 | -0.08(-0.28%) |
Apr 05, 2019 | 28.16 | 28.18 | 28.16 | 28.18 | 300 | +0.21(+0.74%) |
Apr 04, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 52 | +0.13(+0.46%) |
Apr 03, 2019 | 27.82 | 27.89 | 27.82 | 27.85 | 710 | +0.13(+0.48%) |
Apr 02, 2019 | 27.74 | 27.74 | 27.70 | 27.71 | 4,116 | -0.15(-0.54%) |
Apr 01, 2019 | 27.86 | 27.86 | 27.86 | 27.86 | 479 | +0.19(+0.68%) |
Mar 29, 2019 | 27.68 | 27.68 | 27.68 | 27.68 | 200 | +0.04(+0.15%) |
Mar 28, 2019 | 27.63 | 27.63 | 27.63 | 27.63 | 3 | +0.20(+0.72%) |
Mar 27, 2019 | 27.42 | 27.44 | 27.19 | 27.44 | 3,073 | -0.01(-0.04%) |
Mar 26, 2019 | 27.37 | 27.45 | 27.35 | 27.45 | 2,548 | +0.25(+0.93%) |
Mar 25, 2019 | 27.09 | 27.30 | 26.92 | 27.19 | 11,976 | +0.18(+0.65%) |
Mar 22, 2019 | 27.09 | 27.21 | 27.02 | 27.02 | 1,200 | -0.76(-2.72%) |
Mar 21, 2019 | 27.82 | 27.82 | 27.78 | 27.78 | 4,069 | +0.32(+1.16%) |
Mar 20, 2019 | 27.57 | 27.57 | 27.43 | 27.46 | 721 | -0.28(-0.99%) |
Mar 19, 2019 | 27.88 | 27.95 | 27.73 | 27.73 | 913 | -0.17(-0.63%) |
Mar 18, 2019 | 27.95 | 27.96 | 27.74 | 27.91 | 8,722 | +0.19(+0.68%) |
Mar 15, 2019 | 27.85 | 27.93 | 27.72 | 27.72 | 2,800 | -0.02(-0.07%) |
Mar 14, 2019 | 27.77 | 27.79 | 27.74 | 27.74 | 1,172 | -0.17(-0.60%) |
Mar 13, 2019 | 27.98 | 27.98 | 27.91 | 27.91 | 497 | +0.14(+0.52%) |
Mar 12, 2019 | 27.83 | 27.83 | 27.76 | 27.76 | 437 | -0.06(-0.22%) |
Mar 11, 2019 | 27.56 | 27.83 | 27.56 | 27.83 | 461 | +0.40(+1.45%) |
Mar 08, 2019 | 27.35 | 27.43 | 27.33 | 27.43 | 400 | -0.03(-0.10%) |
Mar 07, 2019 | 27.55 | 27.56 | 27.46 | 27.46 | 400 | -0.20(-0.71%) |
Mar 06, 2019 | 27.95 | 27.95 | 27.64 | 27.65 | 1,338 | -0.39(-1.37%) |
Mar 05, 2019 | 28.08 | 28.09 | 28.04 | 28.04 | 2,327 | -0.05(-0.19%) |
Mar 04, 2019 | 28.29 | 28.29 | 27.98 | 28.09 | 4,912 | -0.35(-1.24%) |