Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.65 | 26.73 | 26.65 | 26.73 | 1,333 | -0.35(-1.31%) |
May 30, 2019 | 27.03 | 27.08 | 27.01 | 27.08 | 2,245 | +0.14(+0.52%) |
May 29, 2019 | 26.91 | 26.94 | 26.89 | 26.94 | 6,051 | -0.23(-0.86%) |
May 28, 2019 | 27.24 | 27.32 | 27.17 | 27.17 | 28,887 | -0.10(-0.35%) |
May 24, 2019 | 27.32 | 27.32 | 27.27 | 27.27 | 2,000 | +0.20(+0.73%) |
May 23, 2019 | 27.09 | 27.17 | 27.02 | 27.07 | 16,315 | -0.44(-1.59%) |
May 22, 2019 | 27.42 | 27.52 | 27.42 | 27.51 | 4,319 | -0.05(-0.17%) |
May 21, 2019 | 27.50 | 27.56 | 27.50 | 27.56 | 333 | +0.19(+0.71%) |
May 20, 2019 | 27.31 | 27.37 | 27.30 | 27.36 | 6,603 | -0.25(-0.89%) |
May 17, 2019 | 27.59 | 27.62 | 27.59 | 27.61 | 1,444 | -0.15(-0.53%) |
May 16, 2019 | 27.54 | 27.80 | 27.53 | 27.76 | 3,482 | +0.34(+1.23%) |
May 15, 2019 | 27.05 | 27.42 | 27.05 | 27.42 | 3,446 | +0.17(+0.64%) |
May 14, 2019 | 27.14 | 27.24 | 27.14 | 27.24 | 1,717 | +0.35(+1.31%) |
May 13, 2019 | 26.91 | 26.99 | 26.88 | 26.89 | 6,886 | -0.67(-2.43%) |
May 10, 2019 | 27.37 | 27.59 | 27.32 | 27.56 | 2,889 | +0.17(+0.60%) |
May 09, 2019 | 27.30 | 27.43 | 27.20 | 27.40 | 11,734 | -0.26(-0.94%) |
May 08, 2019 | 27.59 | 27.73 | 27.58 | 27.66 | 9,510 | +0.16(+0.59%) |
May 07, 2019 | 27.76 | 27.77 | 27.47 | 27.50 | 10,194 | -0.53(-1.90%) |
May 06, 2019 | 27.73 | 28.04 | 27.73 | 28.03 | 4,828 | -0.28(-1.00%) |
May 03, 2019 | 28.26 | 28.31 | 28.23 | 28.31 | 3,445 | +0.15(+0.54%) |
May 02, 2019 | 28.24 | 28.25 | 28.16 | 28.16 | 2,118 | -0.08(-0.27%) |
May 01, 2019 | 28.39 | 28.39 | 28.22 | 28.24 | 4,649 | -0.13(-0.47%) |
Apr 30, 2019 | 28.23 | 28.38 | 28.23 | 28.37 | 2,846 | +0.10(+0.36%) |
Apr 29, 2019 | 28.22 | 28.29 | 28.19 | 28.27 | 4,383 | +0.08(+0.30%) |
Apr 26, 2019 | 28.19 | 28.19 | 28.15 | 28.19 | 1,444 | +0.05(+0.19%) |
Apr 25, 2019 | 28.05 | 28.15 | 28.04 | 28.13 | 4,411 | -0.04(-0.14%) |
Apr 24, 2019 | 28.16 | 28.17 | 28.14 | 28.17 | 2,955 | -0.05(-0.18%) |
Apr 23, 2019 | 28.13 | 28.23 | 28.13 | 28.22 | 2,300 | +0.01(+0.03%) |
Apr 22, 2019 | 28.22 | 28.22 | 28.20 | 28.21 | 8,090 | +0.02(+0.06%) |
Apr 18, 2019 | 28.19 | 28.24 | 28.15 | 28.20 | 2,667 | +0.06(+0.22%) |
Apr 17, 2019 | 28.15 | 28.15 | 28.06 | 28.13 | 24,733 | +0.15(+0.54%) |
Apr 16, 2019 | 27.96 | 27.99 | 27.96 | 27.98 | 983 | +0.12(+0.43%) |
Apr 15, 2019 | 27.84 | 27.86 | 27.84 | 27.86 | 1,880 | +0.01(+0.05%) |
Apr 12, 2019 | 27.80 | 27.85 | 27.80 | 27.85 | 4,556 | +0.19(+0.70%) |
Apr 11, 2019 | 27.64 | 27.68 | 27.60 | 27.65 | 911 | +0.08(+0.30%) |
Apr 10, 2019 | 27.55 | 27.59 | 27.52 | 27.57 | 8,754 | +0.12(+0.42%) |
Apr 09, 2019 | 27.49 | 27.50 | 27.45 | 27.45 | 709 | -0.18(-0.64%) |
Apr 08, 2019 | 27.68 | 27.68 | 27.62 | 27.63 | 1,112 | -0.10(-0.37%) |
Apr 05, 2019 | 27.68 | 27.73 | 27.68 | 27.73 | 1,889 | +0.05(+0.16%) |
Apr 04, 2019 | 27.64 | 27.69 | 27.64 | 27.69 | 7,667 | +0.07(+0.27%) |
Apr 03, 2019 | 27.55 | 27.61 | 27.55 | 27.61 | 3,096 | +0.20(+0.73%) |
Apr 02, 2019 | 27.41 | 27.41 | 27.41 | 27.41 | 93 | +0.12(+0.45%) |
Apr 01, 2019 | 27.11 | 27.29 | 27.11 | 27.29 | 2,090 | +0.38(+1.42%) |
Mar 29, 2019 | 26.87 | 26.91 | 26.87 | 26.91 | 555 | +0.19(+0.71%) |
Mar 28, 2019 | 26.67 | 26.72 | 26.65 | 26.72 | 2,999 | -0.05(-0.20%) |
Mar 27, 2019 | 26.77 | 26.80 | 26.69 | 26.77 | 7,211 | +0.11(+0.40%) |
Mar 26, 2019 | 26.67 | 26.67 | 26.64 | 26.66 | 712 | +0.18(+0.66%) |
Mar 25, 2019 | 26.48 | 26.54 | 26.41 | 26.49 | 9,290 | -0.03(-0.10%) |
Mar 22, 2019 | 26.75 | 26.75 | 26.51 | 26.51 | 1,333 | -0.62(-2.28%) |
Mar 21, 2019 | 27.05 | 27.13 | 27.05 | 27.13 | 512 | +0.03(+0.11%) |
Mar 20, 2019 | 27.14 | 27.15 | 27.09 | 27.10 | 6,015 | -0.14(-0.50%) |
Mar 19, 2019 | 27.38 | 27.40 | 27.24 | 27.24 | 3,656 | +0.07(+0.25%) |
Mar 18, 2019 | 27.13 | 27.17 | 27.10 | 27.17 | 1,209 | +0.09(+0.32%) |
Mar 15, 2019 | 27.02 | 27.08 | 26.97 | 27.08 | 2,334 | +0.27(+1.00%) |
Mar 14, 2019 | 26.80 | 26.84 | 26.80 | 26.81 | 1,438 | +0.15(+0.56%) |
Mar 13, 2019 | 26.58 | 26.69 | 26.58 | 26.67 | 1,514 | +0.17(+0.64%) |
Mar 12, 2019 | 26.50 | 26.52 | 26.50 | 26.50 | 4,579 | -0.08(-0.32%) |
Mar 11, 2019 | 26.41 | 26.58 | 26.41 | 26.58 | 1,669 | +0.18(+0.67%) |
Mar 08, 2019 | 26.29 | 26.40 | 26.29 | 26.40 | 778 | -0.07(-0.26%) |
Mar 07, 2019 | 26.46 | 26.49 | 26.44 | 26.47 | 7,520 | -0.20(-0.74%) |
Mar 06, 2019 | 26.66 | 26.68 | 26.66 | 26.67 | 614 | -0.08(-0.29%) |
Mar 05, 2019 | 26.69 | 26.75 | 26.69 | 26.75 | 2,589 | +0.08(+0.30%) |
Mar 04, 2019 | 26.74 | 26.74 | 26.59 | 26.67 | 884 | -0.06(-0.24%) |