Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.69 | 26.70 | 26.66 | 26.66 | 3,100 | -0.21(-0.79%) |
May 30, 2019 | 27.08 | 27.08 | 26.83 | 26.87 | 2,094 | -0.03(-0.10%) |
May 29, 2019 | 26.85 | 26.90 | 26.76 | 26.90 | 3,332 | -0.15(-0.54%) |
May 28, 2019 | 27.36 | 27.36 | 27.02 | 27.04 | 17,402 | -0.25(-0.90%) |
May 24, 2019 | 27.27 | 27.30 | 27.25 | 27.29 | 2,500 | +0.11(+0.39%) |
May 23, 2019 | 27.20 | 27.20 | 27.06 | 27.18 | 3,286 | -0.29(-1.04%) |
May 22, 2019 | 27.57 | 27.57 | 27.47 | 27.47 | 1,311 | -0.10(-0.37%) |
May 21, 2019 | 27.61 | 27.62 | 27.48 | 27.57 | 16,344 | +0.32(+1.17%) |
May 20, 2019 | 27.38 | 27.41 | 27.19 | 27.25 | 9,642 | -0.21(-0.77%) |
May 17, 2019 | 27.72 | 27.72 | 27.47 | 27.47 | 2,500 | -0.18(-0.67%) |
May 16, 2019 | 27.58 | 27.72 | 27.58 | 27.65 | 2,441 | +0.16(+0.60%) |
May 15, 2019 | 27.45 | 27.53 | 27.45 | 27.48 | 6,791 | +0.04(+0.16%) |
May 14, 2019 | 27.38 | 27.55 | 27.38 | 27.44 | 1,589 | +0.22(+0.80%) |
May 13, 2019 | 27.53 | 27.53 | 27.19 | 27.22 | 5,585 | -0.64(-2.30%) |
May 10, 2019 | 27.73 | 27.87 | 27.73 | 27.86 | 400 | +0.13(+0.47%) |
May 09, 2019 | 27.50 | 27.74 | 27.47 | 27.73 | 29,649 | -0.08(-0.29%) |
May 08, 2019 | 27.87 | 27.96 | 27.81 | 27.81 | 2,793 | -0.06(-0.22%) |
May 07, 2019 | 28.05 | 28.06 | 27.87 | 27.87 | 6,090 | -0.42(-1.47%) |
May 06, 2019 | 28.00 | 28.35 | 28.00 | 28.29 | 9,755 | -0.19(-0.66%) |
May 03, 2019 | 28.37 | 28.48 | 28.33 | 28.48 | 8,700 | +0.33(+1.16%) |
May 02, 2019 | 28.03 | 28.29 | 28.00 | 28.15 | 5,064 | +0.03(+0.11%) |
May 01, 2019 | 28.45 | 28.45 | 28.12 | 28.12 | 5,425 | -0.22(-0.78%) |
Apr 30, 2019 | 28.19 | 28.34 | 28.19 | 28.34 | 4,446 | +0.11(+0.39%) |
Apr 29, 2019 | 28.32 | 28.34 | 28.23 | 28.23 | 5,082 | -0.01(-0.05%) |
Apr 26, 2019 | 28.16 | 28.24 | 28.16 | 28.24 | 900 | +0.17(+0.62%) |
Apr 25, 2019 | 28.25 | 28.25 | 28.00 | 28.07 | 7,496 | -0.28(-0.98%) |
Apr 24, 2019 | 28.39 | 28.41 | 28.33 | 28.35 | 2,041 | +0.02(+0.08%) |
Apr 23, 2019 | 28.14 | 28.33 | 28.14 | 28.33 | 1,279 | +0.34(+1.22%) |
Apr 22, 2019 | 28.15 | 28.15 | 27.95 | 27.99 | 4,113 | -0.20(-0.71%) |
Apr 18, 2019 | 28.16 | 28.26 | 28.13 | 28.19 | 19,800 | +0.06(+0.22%) |
Apr 17, 2019 | 28.37 | 28.37 | 28.13 | 28.13 | 3,454 | -0.12(-0.42%) |
Apr 16, 2019 | 28.31 | 28.31 | 28.23 | 28.24 | 1,185 | -0.02(-0.08%) |
Apr 15, 2019 | 28.34 | 28.34 | 28.26 | 28.27 | 12,386 | -0.10(-0.35%) |
Apr 12, 2019 | 28.38 | 28.38 | 28.21 | 28.36 | 10,200 | +0.22(+0.79%) |
Apr 11, 2019 | 28.15 | 28.15 | 28.08 | 28.14 | 1,217 | +0.12(+0.44%) |
Apr 10, 2019 | 27.83 | 28.04 | 27.83 | 28.02 | 10,550 | +0.20(+0.72%) |
Apr 09, 2019 | 27.97 | 27.97 | 27.82 | 27.82 | 1,457 | -0.27(-0.97%) |
Apr 08, 2019 | 28.00 | 28.09 | 28.00 | 28.09 | 6,309 | -0.02(-0.06%) |
Apr 05, 2019 | 28.07 | 28.11 | 28.06 | 28.11 | 15,100 | +0.21(+0.74%) |
Apr 04, 2019 | 27.87 | 27.90 | 27.87 | 27.90 | 1,054 | +0.16(+0.57%) |
Apr 03, 2019 | 27.74 | 27.83 | 27.70 | 27.74 | 5,354 | +0.10(+0.37%) |
Apr 02, 2019 | 27.68 | 27.68 | 27.61 | 27.64 | 3,818 | -0.03(-0.11%) |
Apr 01, 2019 | 27.49 | 27.67 | 27.47 | 27.67 | 3,885 | +0.41(+1.51%) |
Mar 29, 2019 | 27.26 | 27.26 | 27.24 | 27.26 | 4,100 | +0.09(+0.31%) |
Mar 28, 2019 | 27.21 | 27.21 | 27.07 | 27.18 | 7,485 | +0.11(+0.39%) |
Mar 27, 2019 | 27.05 | 27.15 | 27.02 | 27.07 | 4,515 | -0.00(-0.01%) |
Mar 26, 2019 | 27.00 | 27.07 | 26.93 | 27.07 | 5,975 | +0.24(+0.91%) |
Mar 25, 2019 | 26.91 | 26.91 | 26.82 | 26.83 | 1,155 | -0.02(-0.06%) |
Mar 22, 2019 | 27.14 | 27.14 | 26.84 | 26.84 | 4,600 | -0.52(-1.90%) |
Mar 21, 2019 | 26.96 | 27.41 | 26.96 | 27.36 | 2,382 | +0.34(+1.25%) |
Mar 20, 2019 | 27.11 | 27.17 | 27.00 | 27.02 | 2,511 | -0.24(-0.90%) |
Mar 19, 2019 | 27.53 | 27.53 | 27.27 | 27.27 | 1,033 | -0.18(-0.64%) |
Mar 18, 2019 | 27.55 | 27.55 | 27.44 | 27.44 | 26,013 | +0.08(+0.31%) |
Mar 15, 2019 | 27.41 | 27.42 | 27.36 | 27.36 | 25,600 | +0.03(+0.09%) |
Mar 14, 2019 | 27.33 | 27.33 | 27.33 | 27.33 | 180 | -0.05(-0.17%) |
Mar 13, 2019 | 27.45 | 27.46 | 27.38 | 27.38 | 7,329 | +0.09(+0.33%) |
Mar 12, 2019 | 27.30 | 27.34 | 27.28 | 27.29 | 7,300 | +0.04(+0.14%) |
Mar 11, 2019 | 27.04 | 27.25 | 27.04 | 27.25 | 7,480 | +0.31(+1.15%) |
Mar 08, 2019 | 26.82 | 26.95 | 26.77 | 26.94 | 10,600 | +0.02(+0.06%) |
Mar 07, 2019 | 27.11 | 27.11 | 26.92 | 26.92 | 6,836 | -0.25(-0.91%) |
Mar 06, 2019 | 27.37 | 27.37 | 27.17 | 27.17 | 8,326 | -0.25(-0.90%) |
Mar 05, 2019 | 27.47 | 27.47 | 27.41 | 27.42 | 18,984 | -0.08(-0.27%) |
Mar 04, 2019 | 27.70 | 27.70 | 27.35 | 27.49 | 6,918 | -0.08(-0.27%) |