Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.92 | 27.48 | 26.92 | 27.40 | 1,100 | -0.01(-0.05%) |
May 30, 2019 | 27.17 | 27.41 | 27.17 | 27.41 | 311 | -0.10(-0.35%) |
May 29, 2019 | 27.73 | 27.73 | 27.51 | 27.51 | 110 | -0.25(-0.91%) |
May 28, 2019 | 27.76 | 27.76 | 27.76 | 27.76 | 485 | -0.18(-0.64%) |
May 24, 2019 | 27.83 | 27.97 | 27.83 | 27.94 | 400 | +0.45(+1.63%) |
May 23, 2019 | 27.49 | 27.62 | 27.49 | 27.49 | 1,052 | -0.31(-1.12%) |
May 22, 2019 | 27.92 | 27.92 | 27.80 | 27.80 | 1,289 | -0.03(-0.09%) |
May 21, 2019 | 27.67 | 27.83 | 27.67 | 27.83 | 611 | +0.29(+1.06%) |
May 20, 2019 | 27.65 | 27.65 | 27.53 | 27.53 | 207 | +0.05(+0.17%) |
May 17, 2019 | 27.39 | 27.49 | 27.39 | 27.49 | 100 | -0.32(-1.15%) |
May 16, 2019 | 28.02 | 28.05 | 27.80 | 27.80 | 1,187 | +0.16(+0.59%) |
May 15, 2019 | 27.43 | 27.81 | 27.43 | 27.64 | 1,396 | +0.06(+0.21%) |
May 14, 2019 | 27.59 | 27.79 | 27.54 | 27.58 | 2,171 | +0.18(+0.64%) |
May 13, 2019 | 27.41 | 27.41 | 27.41 | 27.41 | 195 | -0.44(-1.60%) |
May 10, 2019 | 27.55 | 27.85 | 27.55 | 27.85 | 600 | +0.15(+0.52%) |
May 09, 2019 | 27.55 | 27.84 | 27.44 | 27.70 | 9,455 | +0.03(+0.11%) |
May 08, 2019 | 27.75 | 27.75 | 27.46 | 27.68 | 1,327 | +0.05(+0.16%) |
May 07, 2019 | 27.70 | 27.70 | 27.60 | 27.63 | 1,051 | -0.30(-1.06%) |
May 06, 2019 | 27.77 | 27.97 | 27.52 | 27.93 | 2,707 | -0.07(-0.27%) |
May 03, 2019 | 27.99 | 28.05 | 27.95 | 28.00 | 10,300 | +0.05(+0.18%) |
May 02, 2019 | 27.89 | 28.00 | 27.89 | 27.95 | 3,863 | +0.06(+0.22%) |
May 01, 2019 | 27.89 | 27.89 | 27.89 | 27.89 | 250 | -0.01(-0.04%) |
Apr 30, 2019 | 27.80 | 28.00 | 27.80 | 27.90 | 3,206 | +0.02(+0.07%) |
Apr 29, 2019 | 27.80 | 27.88 | 27.80 | 27.88 | 667 | +0.17(+0.62%) |
Apr 26, 2019 | 27.73 | 27.76 | 27.71 | 27.71 | 4,100 | +0.08(+0.28%) |
Apr 25, 2019 | 27.69 | 27.71 | 27.59 | 27.63 | 1,422 | -0.27(-0.95%) |
Apr 24, 2019 | 27.76 | 28.00 | 27.75 | 27.89 | 2,343 | +0.00(+0.02%) |
Apr 23, 2019 | 27.96 | 28.00 | 27.89 | 27.89 | 445 | -0.00(-0.02%) |
Apr 22, 2019 | 27.89 | 27.89 | 27.89 | 27.89 | 305 | -0.01(-0.04%) |
Apr 18, 2019 | 27.89 | 27.91 | 27.89 | 27.91 | 600 | +0.01(+0.04%) |
Apr 17, 2019 | 28.00 | 28.00 | 27.89 | 27.89 | 658 | -0.00(-0.02%) |
Apr 16, 2019 | 27.90 | 27.90 | 27.90 | 27.90 | 371 | +0.02(+0.07%) |
Apr 15, 2019 | 27.79 | 27.88 | 27.79 | 27.88 | 333 | +0.01(+0.04%) |
Apr 12, 2019 | 27.80 | 27.87 | 27.80 | 27.87 | 300 | +0.01(+0.04%) |
Apr 11, 2019 | 28.09 | 28.09 | 27.68 | 27.86 | 1,994 | -0.03(-0.09%) |
Apr 10, 2019 | 27.94 | 27.94 | 27.89 | 27.89 | 200 | +0.10(+0.38%) |
Apr 09, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 14 | -0.06(-0.21%) |
Apr 08, 2019 | 27.98 | 27.99 | 27.84 | 27.84 | 435 | -0.08(-0.30%) |
Apr 05, 2019 | 27.82 | 28.00 | 27.76 | 27.93 | 3,100 | +0.09(+0.31%) |
Apr 04, 2019 | 27.88 | 27.96 | 27.84 | 27.84 | 200 | -0.12(-0.43%) |
Apr 03, 2019 | 27.77 | 28.00 | 27.77 | 27.96 | 2,025 | +0.06(+0.22%) |
Apr 02, 2019 | 27.85 | 27.90 | 27.85 | 27.90 | 172 | -0.01(-0.04%) |
Apr 01, 2019 | 27.71 | 28.00 | 27.54 | 27.91 | 9,754 | +0.24(+0.87%) |
Mar 29, 2019 | 27.60 | 27.73 | 27.60 | 27.67 | 1,800 | -0.06(-0.22%) |
Mar 28, 2019 | 27.73 | 27.73 | 27.73 | 27.73 | 6 | +0.02(+0.09%) |
Mar 27, 2019 | 27.71 | 27.71 | 27.71 | 27.71 | 62 | -0.01(-0.03%) |
Mar 26, 2019 | 27.71 | 27.71 | 27.71 | 27.71 | 0 | +0.05(+0.18%) |
Mar 25, 2019 | 27.66 | 27.66 | 27.66 | 27.66 | 10 | -0.00(-0.02%) |
Mar 22, 2019 | 27.75 | 27.75 | 27.67 | 27.67 | 500 | -0.22(-0.77%) |
Mar 21, 2019 | 27.74 | 27.89 | 27.74 | 27.89 | 1,334 | -0.09(-0.30%) |
Mar 20, 2019 | 27.81 | 27.98 | 27.81 | 27.97 | 905 | +0.09(+0.32%) |
Mar 19, 2019 | 27.87 | 27.88 | 27.87 | 27.88 | 352 | +0.08(+0.31%) |
Mar 18, 2019 | 27.95 | 27.95 | 27.80 | 27.80 | 301 | -0.09(-0.34%) |
Mar 15, 2019 | 27.49 | 27.89 | 27.47 | 27.89 | 4,100 | +0.50(+1.83%) |
Mar 14, 2019 | 27.34 | 27.39 | 27.34 | 27.39 | 200 | -0.05(-0.20%) |
Mar 13, 2019 | 27.62 | 27.62 | 27.45 | 27.45 | 1,077 | +0.07(+0.26%) |
Mar 12, 2019 | 27.38 | 27.38 | 27.38 | 27.38 | 3 | +0.05(+0.18%) |
Mar 11, 2019 | 27.40 | 27.40 | 27.20 | 27.32 | 602 | -0.07(-0.26%) |
Mar 08, 2019 | 27.22 | 27.39 | 27.20 | 27.39 | 1,000 | +0.07(+0.24%) |
Mar 07, 2019 | 27.29 | 27.33 | 27.29 | 27.33 | 383 | -0.23(-0.84%) |
Mar 06, 2019 | 27.65 | 27.65 | 27.33 | 27.56 | 6,455 | -0.00(-0.01%) |
Mar 05, 2019 | 27.60 | 27.60 | 27.37 | 27.57 | 1,696 | +0.12(+0.44%) |
Mar 04, 2019 | 27.55 | 27.55 | 27.31 | 27.45 | 2,148 | -0.21(-0.78%) |