Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.97 | 27.01 | 26.97 | 27.00 | 51,671 | -0.02(-0.08%) |
May 30, 2019 | 27.05 | 27.05 | 27.01 | 27.02 | 157,544 | +0.03(+0.10%) |
May 29, 2019 | 27.02 | 27.02 | 26.98 | 27.00 | 162,261 | -0.03(-0.10%) |
May 28, 2019 | 27.04 | 27.07 | 27.02 | 27.02 | 64,852 | +0.00(+0.00%) |
May 24, 2019 | 27.04 | 27.06 | 27.02 | 27.02 | 97,035 | +0.01(+0.05%) |
May 23, 2019 | 27.00 | 27.02 | 26.97 | 27.01 | 432,321 | -0.04(-0.15%) |
May 22, 2019 | 27.06 | 27.10 | 27.05 | 27.05 | 83,751 | -0.03(-0.10%) |
May 21, 2019 | 27.09 | 27.10 | 27.06 | 27.08 | 53,146 | +0.04(+0.13%) |
May 20, 2019 | 27.03 | 27.06 | 27.01 | 27.04 | 609,966 | -0.03(-0.12%) |
May 17, 2019 | 27.08 | 27.12 | 27.07 | 27.07 | 53,331 | -0.07(-0.25%) |
May 16, 2019 | 27.17 | 27.20 | 27.14 | 27.14 | 113,154 | -0.01(-0.03%) |
May 15, 2019 | 27.09 | 27.15 | 27.08 | 27.15 | 81,866 | +0.04(+0.13%) |
May 14, 2019 | 27.03 | 27.12 | 27.03 | 27.11 | 86,782 | +0.12(+0.44%) |
May 13, 2019 | 27.10 | 27.10 | 26.99 | 27.00 | 305,809 | -0.19(-0.70%) |
May 10, 2019 | 27.10 | 27.19 | 27.10 | 27.19 | 116,730 | +0.05(+0.20%) |
May 09, 2019 | 27.17 | 27.17 | 27.08 | 27.13 | 155,595 | -0.05(-0.20%) |
May 08, 2019 | 27.25 | 27.25 | 27.19 | 27.19 | 278,643 | -0.04(-0.13%) |
May 07, 2019 | 27.29 | 27.29 | 27.20 | 27.22 | 68,111 | -0.13(-0.46%) |
May 06, 2019 | 27.28 | 27.35 | 27.24 | 27.35 | 186,763 | -0.06(-0.23%) |
May 03, 2019 | 27.36 | 27.41 | 27.36 | 27.41 | 82,762 | +0.11(+0.40%) |
May 02, 2019 | 27.31 | 27.35 | 27.29 | 27.30 | 224,454 | -0.01(-0.03%) |
May 01, 2019 | 27.38 | 27.41 | 27.31 | 27.31 | 152,558 | -0.05(-0.17%) |
Apr 30, 2019 | 27.36 | 27.38 | 27.34 | 27.36 | 62,969 | -0.03(-0.10%) |
Apr 29, 2019 | 27.38 | 27.38 | 27.35 | 27.38 | 69,022 | +0.04(+0.13%) |
Apr 26, 2019 | 27.34 | 27.38 | 27.33 | 27.35 | 124,475 | +0.02(+0.07%) |
Apr 25, 2019 | 27.35 | 27.35 | 27.30 | 27.33 | 110,878 | -0.03(-0.10%) |
Apr 24, 2019 | 27.37 | 27.38 | 27.33 | 27.36 | 273,178 | -0.05(-0.16%) |
Apr 23, 2019 | 27.38 | 27.41 | 27.36 | 27.40 | 114,500 | +0.05(+0.17%) |
Apr 22, 2019 | 27.37 | 27.38 | 27.34 | 27.36 | 77,193 | +0.00(+0.00%) |
Apr 18, 2019 | 27.37 | 27.38 | 27.34 | 27.36 | 118,390 | -0.02(-0.07%) |
Apr 17, 2019 | 27.38 | 27.38 | 27.36 | 27.38 | 108,066 | +0.01(+0.03%) |
Apr 16, 2019 | 27.39 | 27.39 | 27.36 | 27.37 | 185,814 | -0.01(-0.03%) |
Apr 15, 2019 | 27.38 | 27.38 | 27.33 | 27.38 | 150,919 | +0.03(+0.10%) |
Apr 12, 2019 | 27.35 | 27.38 | 27.35 | 27.35 | 68,268 | +0.03(+0.10%) |
Apr 11, 2019 | 27.35 | 27.35 | 27.31 | 27.32 | 55,115 | -0.03(-0.10%) |
Apr 10, 2019 | 27.31 | 27.36 | 27.30 | 27.35 | 108,299 | +0.05(+0.17%) |
Apr 09, 2019 | 27.30 | 27.34 | 27.30 | 27.30 | 79,229 | -0.05(-0.20%) |
Apr 08, 2019 | 27.35 | 27.36 | 27.32 | 27.36 | 66,143 | +0.03(+0.10%) |
Apr 05, 2019 | 27.31 | 27.35 | 27.31 | 27.33 | 361,699 | +0.03(+0.11%) |
Apr 04, 2019 | 27.28 | 27.31 | 27.27 | 27.30 | 80,455 | +0.02(+0.09%) |
Apr 03, 2019 | 27.26 | 27.32 | 27.26 | 27.28 | 63,477 | +0.04(+0.13%) |
Apr 02, 2019 | 27.27 | 27.27 | 27.21 | 27.24 | 63,491 | +0.01(+0.03%) |
Apr 01, 2019 | 27.20 | 27.26 | 27.20 | 27.23 | 173,425 | +0.05(+0.20%) |
Mar 29, 2019 | 27.17 | 27.18 | 27.15 | 27.18 | 135,761 | +0.04(+0.13%) |
Mar 28, 2019 | 27.13 | 27.15 | 27.10 | 27.14 | 194,775 | +0.00(+0.00%) |
Mar 27, 2019 | 27.14 | 27.16 | 27.10 | 27.14 | 241,558 | +0.01(+0.03%) |
Mar 26, 2019 | 27.16 | 27.18 | 27.12 | 27.13 | 77,689 | +0.03(+0.10%) |
Mar 25, 2019 | 27.09 | 27.12 | 27.07 | 27.10 | 141,676 | +0.02(+0.07%) |
Mar 22, 2019 | 27.15 | 27.19 | 27.09 | 27.09 | 107,436 | -0.15(-0.56%) |
Mar 21, 2019 | 27.19 | 27.25 | 27.19 | 27.24 | 186,431 | +0.00(+0.00%) |
Mar 20, 2019 | 27.19 | 27.26 | 27.15 | 27.24 | 170,222 | +0.06(+0.23%) |
Mar 19, 2019 | 27.20 | 27.21 | 27.17 | 27.18 | 115,519 | +0.00(+0.00%) |
Mar 18, 2019 | 27.13 | 27.18 | 27.13 | 27.18 | 283,290 | +0.05(+0.17%) |
Mar 15, 2019 | 27.10 | 27.15 | 27.10 | 27.13 | 164,972 | +0.05(+0.20%) |
Mar 14, 2019 | 27.10 | 27.10 | 27.07 | 27.08 | 93,738 | -0.02(-0.07%) |
Mar 13, 2019 | 27.10 | 27.11 | 27.07 | 27.10 | 149,242 | +0.05(+0.17%) |
Mar 12, 2019 | 27.04 | 27.08 | 27.04 | 27.05 | 85,596 | +0.03(+0.10%) |
Mar 11, 2019 | 26.99 | 27.04 | 26.99 | 27.02 | 933,657 | +0.07(+0.27%) |
Mar 08, 2019 | 26.94 | 26.95 | 26.92 | 26.95 | 125,914 | -0.03(-0.10%) |
Mar 07, 2019 | 27.05 | 27.05 | 26.97 | 26.98 | 213,990 | -0.08(-0.30%) |
Mar 06, 2019 | 27.10 | 27.10 | 27.05 | 27.06 | 61,930 | -0.04(-0.13%) |
Mar 05, 2019 | 27.08 | 27.10 | 27.07 | 27.10 | 130,471 | +0.03(+0.10%) |
Mar 04, 2019 | 27.10 | 27.10 | 27.03 | 27.07 | 101,224 | -0.02(-0.07%) |