Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.43 | 26.49 | 26.43 | 26.47 | 18,800 | +0.14(+0.52%) |
May 30, 2019 | 26.31 | 26.35 | 26.31 | 26.34 | 27,640 | +0.15(+0.56%) |
May 29, 2019 | 26.20 | 26.20 | 26.16 | 26.19 | 16,957 | -0.11(-0.41%) |
May 28, 2019 | 26.37 | 26.37 | 26.29 | 26.30 | 8,338 | -0.02(-0.09%) |
May 24, 2019 | 26.33 | 26.33 | 26.31 | 26.32 | 5,700 | -0.02(-0.07%) |
May 23, 2019 | 26.31 | 26.35 | 26.31 | 26.34 | 8,819 | +0.09(+0.35%) |
May 22, 2019 | 26.24 | 26.25 | 26.22 | 26.25 | 7,931 | +0.06(+0.22%) |
May 21, 2019 | 26.23 | 26.23 | 26.18 | 26.19 | 48,407 | -0.05(-0.19%) |
May 20, 2019 | 26.24 | 26.25 | 26.21 | 26.24 | 103,963 | -0.11(-0.40%) |
May 17, 2019 | 26.32 | 26.35 | 26.32 | 26.35 | 5,900 | -0.00(-0.00%) |
May 16, 2019 | 26.36 | 26.36 | 26.32 | 26.35 | 17,778 | +0.02(+0.08%) |
May 15, 2019 | 26.32 | 26.36 | 26.32 | 26.32 | 39,522 | +0.02(+0.07%) |
May 14, 2019 | 26.25 | 26.32 | 26.25 | 26.30 | 60,957 | +0.05(+0.19%) |
May 13, 2019 | 26.24 | 26.25 | 26.24 | 26.25 | 800 | -0.03(-0.10%) |
May 10, 2019 | 26.25 | 26.29 | 26.24 | 26.28 | 25,900 | -0.01(-0.04%) |
May 09, 2019 | 26.32 | 26.32 | 26.29 | 26.29 | 108,729 | -0.07(-0.28%) |
May 08, 2019 | 26.37 | 26.39 | 26.36 | 26.36 | 7,951 | +0.00(+0.01%) |
May 07, 2019 | 26.35 | 26.36 | 26.31 | 26.36 | 28,880 | -0.03(-0.12%) |
May 06, 2019 | 26.31 | 26.39 | 26.31 | 26.39 | 8,679 | +0.02(+0.09%) |
May 03, 2019 | 26.34 | 26.38 | 26.34 | 26.37 | 3,800 | +0.07(+0.26%) |
May 02, 2019 | 26.33 | 26.33 | 26.28 | 26.30 | 18,438 | -0.07(-0.26%) |
May 01, 2019 | 26.52 | 26.52 | 26.37 | 26.37 | 26,709 | -0.16(-0.59%) |
Apr 30, 2019 | 26.42 | 26.53 | 26.42 | 26.53 | 5,176 | +0.13(+0.50%) |
Apr 29, 2019 | 26.45 | 26.45 | 26.39 | 26.39 | 3,832 | -0.16(-0.58%) |
Apr 26, 2019 | 26.45 | 26.55 | 26.45 | 26.55 | 40,100 | +0.11(+0.42%) |
Apr 25, 2019 | 26.43 | 26.47 | 26.43 | 26.44 | 24,405 | +0.08(+0.28%) |
Apr 24, 2019 | 26.34 | 26.37 | 26.34 | 26.36 | 74,202 | +0.00(+0.02%) |
Apr 23, 2019 | 26.30 | 26.36 | 26.26 | 26.36 | 35,457 | +0.11(+0.40%) |
Apr 22, 2019 | 26.25 | 26.26 | 26.24 | 26.25 | 5,267 | +0.03(+0.13%) |
Apr 18, 2019 | 26.20 | 26.27 | 26.19 | 26.22 | 4,800 | +0.03(+0.12%) |
Apr 17, 2019 | 26.35 | 26.35 | 26.17 | 26.19 | 3,845 | -0.12(-0.46%) |
Apr 16, 2019 | 26.43 | 26.43 | 26.25 | 26.31 | 18,522 | -0.09(-0.34%) |
Apr 15, 2019 | 26.41 | 26.42 | 26.38 | 26.40 | 12,813 | -0.03(-0.12%) |
Apr 12, 2019 | 26.20 | 26.47 | 26.20 | 26.43 | 40,100 | +0.20(+0.77%) |
Apr 11, 2019 | 26.18 | 26.23 | 26.17 | 26.23 | 11,487 | +0.03(+0.10%) |
Apr 10, 2019 | 26.13 | 26.20 | 26.13 | 26.20 | 14,948 | +0.05(+0.19%) |
Apr 09, 2019 | 26.13 | 26.15 | 26.12 | 26.15 | 9,250 | -0.02(-0.09%) |
Apr 08, 2019 | 26.15 | 26.17 | 26.14 | 26.17 | 3,849 | -0.05(-0.18%) |
Apr 05, 2019 | 26.16 | 26.25 | 26.16 | 26.22 | 31,000 | +0.07(+0.28%) |
Apr 04, 2019 | 26.15 | 26.15 | 26.08 | 26.15 | 25,395 | +0.02(+0.08%) |
Apr 03, 2019 | 26.13 | 26.14 | 26.07 | 26.13 | 13,481 | -0.02(-0.09%) |
Apr 02, 2019 | 26.10 | 26.15 | 26.09 | 26.15 | 17,351 | +0.01(+0.06%) |
Apr 01, 2019 | 26.13 | 26.14 | 26.09 | 26.14 | 13,505 | -0.02(-0.09%) |
Mar 29, 2019 | 26.06 | 26.16 | 26.06 | 26.16 | 66,400 | +0.09(+0.36%) |
Mar 28, 2019 | 26.04 | 26.07 | 26.03 | 26.07 | 5,342 | -0.04(-0.15%) |
Mar 27, 2019 | 26.08 | 26.11 | 26.07 | 26.11 | 98,091 | -0.00(-0.02%) |
Mar 26, 2019 | 26.08 | 26.18 | 26.04 | 26.11 | 97,752 | +0.05(+0.20%) |
Mar 25, 2019 | 26.04 | 26.09 | 26.04 | 26.06 | 40,441 | -0.02(-0.07%) |
Mar 22, 2019 | 26.08 | 26.09 | 26.06 | 26.07 | 17,300 | -0.07(-0.27%) |
Mar 21, 2019 | 26.11 | 26.15 | 26.11 | 26.14 | 900 | -0.03(-0.10%) |
Mar 20, 2019 | 26.03 | 26.17 | 25.96 | 26.17 | 3,172 | +0.12(+0.45%) |
Mar 19, 2019 | 26.14 | 26.14 | 26.01 | 26.05 | 8,541 | -0.06(-0.21%) |
Mar 18, 2019 | 26.08 | 26.13 | 26.06 | 26.11 | 54,606 | +0.10(+0.40%) |
Mar 15, 2019 | 26.01 | 26.05 | 26.00 | 26.00 | 11,100 | +0.00(+0.02%) |
Mar 14, 2019 | 25.98 | 26.03 | 25.98 | 26.00 | 21,962 | +0.01(+0.04%) |
Mar 13, 2019 | 25.97 | 26.01 | 25.93 | 25.99 | 7,488 | +0.04(+0.16%) |
Mar 12, 2019 | 25.89 | 25.95 | 25.88 | 25.95 | 18,007 | -0.02(-0.08%) |
Mar 11, 2019 | 25.95 | 25.97 | 25.90 | 25.97 | 9,983 | +0.05(+0.19%) |
Mar 08, 2019 | 25.92 | 25.92 | 25.84 | 25.92 | 95,200 | +0.11(+0.43%) |
Mar 07, 2019 | 25.83 | 25.87 | 25.79 | 25.81 | 65,860 | -0.09(-0.34%) |
Mar 06, 2019 | 25.92 | 25.92 | 25.88 | 25.90 | 13,116 | -0.06(-0.23%) |
Mar 05, 2019 | 25.95 | 26.02 | 25.95 | 25.96 | 22,775 | +0.02(+0.06%) |
Mar 04, 2019 | 25.95 | 25.95 | 25.87 | 25.94 | 28,401 | -0.06(-0.23%) |