Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.91 | 26.92 | 26.91 | 26.92 | 1,038,731 | +0.03(+0.10%) |
Jun 27, 2019 | 26.92 | 26.92 | 26.90 | 26.90 | 507,048 | -0.01(-0.03%) |
Jun 26, 2019 | 26.92 | 26.92 | 26.89 | 26.91 | 1,597,149 | +0.01(+0.03%) |
Jun 25, 2019 | 26.91 | 26.92 | 26.90 | 26.90 | 2,458,191 | -0.02(-0.07%) |
Jun 24, 2019 | 26.91 | 26.92 | 26.90 | 26.92 | 971,279 | +0.03(+0.10%) |
Jun 21, 2019 | 26.91 | 26.91 | 26.89 | 26.89 | 941,946 | +0.00(+0.00%) |
Jun 20, 2019 | 26.89 | 26.91 | 26.89 | 26.89 | 1,151,794 | -0.02(-0.07%) |
Jun 19, 2019 | 26.88 | 26.91 | 26.88 | 26.91 | 1,206,019 | +0.04(+0.13%) |
Jun 18, 2019 | 26.89 | 26.90 | 26.87 | 26.87 | 1,516,933 | -0.03(-0.10%) |
Jun 17, 2019 | 26.88 | 26.90 | 26.87 | 26.90 | 1,301,981 | +0.02(+0.07%) |
Jun 14, 2019 | 26.86 | 26.88 | 26.86 | 26.88 | 643,372 | +0.02(+0.07%) |
Jun 13, 2019 | 26.86 | 26.88 | 26.86 | 26.86 | 2,381,558 | +0.00(+0.00%) |
Jun 12, 2019 | 26.87 | 26.88 | 26.86 | 26.86 | 509,253 | -0.01(-0.03%) |
Jun 11, 2019 | 26.85 | 26.88 | 26.85 | 26.87 | 668,302 | +0.01(+0.03%) |
Jun 10, 2019 | 26.85 | 26.87 | 26.85 | 26.86 | 1,646,243 | +0.00(+0.00%) |
Jun 07, 2019 | 26.85 | 26.86 | 26.84 | 26.86 | 943,429 | +0.02(+0.07%) |
Jun 06, 2019 | 26.85 | 26.86 | 26.85 | 26.85 | 2,622,787 | +0.02(+0.07%) |
Jun 05, 2019 | 26.86 | 26.87 | 26.83 | 26.83 | 1,475,770 | -0.03(-0.10%) |
Jun 04, 2019 | 26.85 | 26.87 | 26.85 | 26.85 | 1,362,576 | +0.00(+0.00%) |
Jun 03, 2019 | 26.85 | 26.86 | 26.84 | 26.85 | 3,168,828 | +0.01(+0.05%) |
May 31, 2019 | 26.85 | 26.85 | 26.83 | 26.84 | 1,643,622 | -0.01(-0.03%) |
May 30, 2019 | 26.85 | 26.85 | 26.84 | 26.85 | 868,036 | +0.01(+0.03%) |
May 29, 2019 | 26.86 | 26.86 | 26.83 | 26.84 | 579,951 | -0.01(-0.03%) |
May 28, 2019 | 26.83 | 26.86 | 26.83 | 26.85 | 4,517,428 | +0.02(+0.07%) |
May 24, 2019 | 26.83 | 26.84 | 26.82 | 26.83 | 643,375 | +0.00(+0.00%) |
May 23, 2019 | 26.83 | 26.84 | 26.82 | 26.83 | 1,557,030 | -0.01(-0.03%) |
May 22, 2019 | 26.82 | 26.84 | 26.82 | 26.84 | 531,769 | +0.02(+0.07%) |
May 21, 2019 | 26.82 | 26.83 | 26.81 | 26.82 | 360,261 | +0.00(+0.00%) |
May 20, 2019 | 26.83 | 26.83 | 26.82 | 26.82 | 581,074 | +0.01(+0.03%) |
May 17, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 388,679 | +0.00(+0.00%) |
May 16, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 359,804 | +0.00(+0.00%) |
May 15, 2019 | 26.82 | 26.83 | 26.81 | 26.81 | 903,484 | +0.00(+0.00%) |
May 14, 2019 | 26.81 | 26.83 | 26.80 | 26.81 | 1,357,017 | +0.02(+0.06%) |
May 13, 2019 | 26.82 | 26.83 | 26.79 | 26.80 | 1,152,374 | -0.02(-0.06%) |
May 10, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 462,594 | +0.01(+0.03%) |
May 09, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 973,515 | -0.01(-0.03%) |
May 08, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 1,516,210 | +0.00(+0.00%) |
May 07, 2019 | 26.82 | 26.83 | 26.81 | 26.81 | 1,237,545 | +0.00(+0.00%) |
May 06, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 3,569,400 | +0.01(+0.03%) |
May 03, 2019 | 26.81 | 26.81 | 26.81 | 26.81 | 725,871 | +0.00(+0.00%) |
May 02, 2019 | 26.80 | 26.81 | 26.80 | 26.81 | 3,233,041 | +0.01(+0.03%) |
May 01, 2019 | 26.81 | 26.81 | 26.79 | 26.80 | 1,504,735 | +0.01(+0.05%) |
Apr 30, 2019 | 26.79 | 26.81 | 26.78 | 26.78 | 1,780,329 | -0.02(-0.06%) |
Apr 29, 2019 | 26.78 | 26.80 | 26.78 | 26.80 | 903,136 | +0.01(+0.03%) |
Apr 26, 2019 | 26.78 | 26.79 | 26.78 | 26.79 | 897,188 | +0.00(+0.00%) |
Apr 25, 2019 | 26.77 | 26.79 | 26.77 | 26.79 | 1,895,522 | +0.01(+0.03%) |
Apr 24, 2019 | 26.77 | 26.79 | 26.77 | 26.78 | 1,880,275 | +0.01(+0.03%) |
Apr 23, 2019 | 26.77 | 26.78 | 26.76 | 26.77 | 971,833 | +0.02(+0.07%) |
Apr 22, 2019 | 26.75 | 26.77 | 26.75 | 26.76 | 2,662,943 | +0.00(+0.00%) |
Apr 18, 2019 | 26.75 | 26.77 | 26.75 | 26.76 | 1,062,013 | +0.01(+0.03%) |
Apr 17, 2019 | 26.76 | 26.77 | 26.75 | 26.75 | 969,302 | -0.01(-0.03%) |
Apr 16, 2019 | 26.75 | 26.77 | 26.73 | 26.76 | 1,590,858 | +0.00(+0.00%) |
Apr 15, 2019 | 26.75 | 26.77 | 26.75 | 26.76 | 1,397,000 | +0.01(+0.03%) |
Apr 12, 2019 | 26.76 | 26.76 | 26.74 | 26.75 | 451,805 | +0.01(+0.03%) |
Apr 11, 2019 | 26.73 | 26.74 | 26.73 | 26.74 | 1,464,367 | +0.00(+0.00%) |
Apr 10, 2019 | 26.75 | 26.75 | 26.73 | 26.74 | 1,060,526 | -0.01(-0.03%) |
Apr 09, 2019 | 26.72 | 26.75 | 26.72 | 26.75 | 3,382,180 | +0.02(+0.07%) |
Apr 08, 2019 | 26.71 | 26.74 | 26.70 | 26.73 | 2,337,890 | +0.01(+0.03%) |
Apr 05, 2019 | 26.73 | 26.73 | 26.70 | 26.72 | 1,339,703 | +0.01(+0.03%) |
Apr 04, 2019 | 26.73 | 26.74 | 26.71 | 26.71 | 1,284,080 | -0.03(-0.10%) |
Apr 03, 2019 | 26.72 | 26.74 | 26.70 | 26.74 | 5,785,543 | +0.03(+0.10%) |
Apr 02, 2019 | 26.72 | 26.73 | 26.70 | 26.71 | 1,888,287 | -0.01(-0.03%) |