Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.64 | 26.71 | 26.64 | 26.71 | 100 | -0.26(-0.96%) |
May 30, 2019 | 26.97 | 26.97 | 26.97 | 26.97 | 57 | +0.06(+0.22%) |
May 29, 2019 | 26.91 | 26.96 | 26.87 | 26.91 | 702 | -0.37(-1.36%) |
May 28, 2019 | 27.28 | 27.28 | 27.28 | 27.28 | 201 | -0.10(-0.35%) |
May 24, 2019 | 27.37 | 27.37 | 27.37 | 27.37 | 100 | +0.09(+0.35%) |
May 23, 2019 | 27.28 | 27.28 | 27.28 | 27.28 | 112 | -0.24(-0.87%) |
May 22, 2019 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | -0.01(-0.02%) |
May 21, 2019 | 27.53 | 27.53 | 27.53 | 27.53 | 2 | +0.15(+0.55%) |
May 20, 2019 | 27.40 | 27.40 | 27.37 | 27.37 | 407 | -0.13(-0.47%) |
May 17, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.18(-0.64%) |
May 16, 2019 | 27.66 | 27.79 | 27.66 | 27.68 | 1,156 | +0.22(+0.81%) |
May 15, 2019 | 27.36 | 27.46 | 27.36 | 27.46 | 101 | +0.15(+0.55%) |
May 14, 2019 | 27.34 | 27.34 | 27.31 | 27.31 | 158 | +0.19(+0.72%) |
May 13, 2019 | 27.09 | 27.11 | 27.09 | 27.11 | 148 | -0.53(-1.92%) |
May 10, 2019 | 27.25 | 27.64 | 27.25 | 27.64 | 100 | +0.11(+0.41%) |
May 09, 2019 | 27.24 | 27.53 | 27.24 | 27.53 | 306 | -0.08(-0.28%) |
May 08, 2019 | 27.61 | 27.61 | 27.61 | 27.61 | 90 | -0.05(-0.20%) |
May 07, 2019 | 27.66 | 27.66 | 27.66 | 27.66 | 80 | -0.46(-1.65%) |
May 06, 2019 | 27.99 | 28.13 | 27.99 | 28.13 | 588 | -0.15(-0.55%) |
May 03, 2019 | 28.24 | 28.28 | 28.24 | 28.28 | 100 | +0.33(+1.18%) |
May 02, 2019 | 28.04 | 28.04 | 27.95 | 27.95 | 525 | -0.10(-0.35%) |
May 01, 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 101 | -0.22(-0.76%) |
Apr 30, 2019 | 28.13 | 28.27 | 28.13 | 28.27 | 1,064 | +0.09(+0.32%) |
Apr 29, 2019 | 28.17 | 28.17 | 28.17 | 28.17 | 3 | +0.02(+0.07%) |
Apr 26, 2019 | 28.16 | 28.16 | 28.15 | 28.15 | 100 | +0.14(+0.48%) |
Apr 25, 2019 | 28.01 | 28.02 | 28.01 | 28.02 | 103 | +0.04(+0.15%) |
Apr 24, 2019 | 27.99 | 28.04 | 27.98 | 27.98 | 1,743 | -0.05(-0.16%) |
Apr 23, 2019 | 27.98 | 28.03 | 27.98 | 28.02 | 569 | +0.19(+0.70%) |
Apr 22, 2019 | 27.76 | 27.83 | 27.76 | 27.83 | 189 | -0.00(-0.01%) |
Apr 18, 2019 | 27.80 | 27.83 | 27.80 | 27.83 | 1,000 | +0.07(+0.24%) |
Apr 17, 2019 | 27.76 | 27.76 | 27.76 | 27.76 | 115 | -0.01(-0.02%) |
Apr 16, 2019 | 27.90 | 27.90 | 27.77 | 27.77 | 2,230 | +0.02(+0.06%) |
Apr 15, 2019 | 27.84 | 27.84 | 27.75 | 27.75 | 402 | -0.05(-0.18%) |
Apr 12, 2019 | 27.81 | 27.81 | 27.80 | 27.80 | 200 | +0.17(+0.61%) |
Apr 11, 2019 | 27.66 | 27.66 | 27.64 | 27.64 | 1,677 | -0.02(-0.06%) |
Apr 10, 2019 | 27.64 | 27.69 | 27.64 | 27.65 | 1,546 | +0.05(+0.17%) |
Apr 09, 2019 | 27.67 | 27.67 | 27.60 | 27.60 | 180 | -0.16(-0.56%) |
Apr 08, 2019 | 27.76 | 27.76 | 27.76 | 27.76 | 5 | +0.04(+0.13%) |
Apr 05, 2019 | 27.73 | 27.73 | 27.73 | 27.73 | 100 | +0.09(+0.34%) |
Apr 04, 2019 | 27.62 | 27.63 | 27.62 | 27.63 | 1,454 | +0.04(+0.15%) |
Apr 03, 2019 | 27.59 | 27.59 | 27.59 | 27.59 | 58 | +0.06(+0.21%) |
Apr 02, 2019 | 27.54 | 27.54 | 27.53 | 27.53 | 1,005 | -0.04(-0.14%) |
Apr 01, 2019 | 27.47 | 27.57 | 27.47 | 27.57 | 950 | +0.28(+1.04%) |
Mar 29, 2019 | 27.28 | 27.29 | 27.28 | 27.29 | 200 | +0.19(+0.71%) |
Mar 28, 2019 | 27.03 | 27.10 | 27.03 | 27.10 | 125 | +0.07(+0.27%) |
Mar 27, 2019 | 27.07 | 27.07 | 26.88 | 27.02 | 4,822 | -0.11(-0.41%) |
Mar 26, 2019 | 27.20 | 27.20 | 27.09 | 27.13 | 4,972 | +0.22(+0.81%) |
Mar 25, 2019 | 26.85 | 26.95 | 26.85 | 26.92 | 856 | -0.04(-0.14%) |
Mar 22, 2019 | 27.26 | 27.26 | 26.95 | 26.95 | 600 | -0.52(-1.90%) |
Mar 21, 2019 | 27.34 | 27.54 | 27.34 | 27.47 | 359 | +0.02(+0.06%) |
Mar 20, 2019 | 27.45 | 27.62 | 27.45 | 27.46 | 3,256 | -0.05(-0.16%) |
Mar 19, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | -0.02(-0.07%) |
Mar 18, 2019 | 27.45 | 27.52 | 27.45 | 27.52 | 157 | +0.07(+0.26%) |
Mar 15, 2019 | 27.40 | 27.50 | 27.40 | 27.45 | 3,000 | +0.19(+0.70%) |
Mar 14, 2019 | 27.27 | 27.27 | 27.26 | 27.26 | 440 | +0.00(+0.00%) |
Mar 13, 2019 | 27.29 | 27.29 | 27.26 | 27.26 | 752 | +0.21(+0.78%) |
Mar 12, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 614 | +0.06(+0.23%) |
Mar 11, 2019 | 26.84 | 26.99 | 26.84 | 26.99 | 527 | +0.29(+1.09%) |
Mar 08, 2019 | 26.59 | 26.69 | 26.59 | 26.69 | 1,600 | -0.07(-0.25%) |
Mar 07, 2019 | 26.83 | 26.85 | 26.75 | 26.76 | 578 | -0.22(-0.83%) |
Mar 06, 2019 | 27.18 | 27.18 | 26.99 | 26.99 | 2,309 | -0.16(-0.59%) |
Mar 05, 2019 | 27.13 | 27.18 | 27.10 | 27.15 | 4,935 | +0.02(+0.08%) |
Mar 04, 2019 | 27.32 | 27.32 | 27.03 | 27.12 | 4,554 | -0.14(-0.50%) |