Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.57 | 26.57 | 26.52 | 26.52 | 200 | -0.27(-1.02%) |
May 30, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.03(+0.10%) |
May 29, 2019 | 26.71 | 26.81 | 26.69 | 26.77 | 10,849 | -0.20(-0.76%) |
May 28, 2019 | 26.97 | 26.97 | 26.97 | 26.97 | 0 | -0.25(-0.90%) |
May 24, 2019 | 27.21 | 27.22 | 27.21 | 27.22 | 400 | +0.11(+0.40%) |
May 23, 2019 | 27.15 | 27.16 | 27.03 | 27.11 | 6,035 | -0.35(-1.27%) |
May 22, 2019 | 27.55 | 27.55 | 27.46 | 27.46 | 12,820 | -0.18(-0.67%) |
May 21, 2019 | 27.50 | 27.64 | 27.50 | 27.64 | 1,085 | +0.28(+1.02%) |
May 20, 2019 | 27.46 | 27.46 | 27.26 | 27.36 | 1,318 | -0.18(-0.66%) |
May 17, 2019 | 27.56 | 27.56 | 27.55 | 27.55 | 10,000 | -0.18(-0.63%) |
May 16, 2019 | 27.77 | 27.86 | 27.72 | 27.72 | 17,136 | +0.17(+0.61%) |
May 15, 2019 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.11(+0.42%) |
May 14, 2019 | 27.41 | 27.55 | 27.40 | 27.44 | 25,413 | +0.20(+0.72%) |
May 13, 2019 | 27.18 | 27.24 | 27.18 | 27.24 | 100 | -0.65(-2.33%) |
May 10, 2019 | 27.72 | 27.89 | 27.72 | 27.89 | 5,000 | +0.06(+0.23%) |
May 09, 2019 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | -0.09(-0.32%) |
May 08, 2019 | 27.97 | 28.00 | 27.91 | 27.92 | 6,285 | -0.00(-0.01%) |
May 07, 2019 | 27.92 | 27.92 | 27.92 | 27.92 | 0 | -0.41(-1.44%) |
May 06, 2019 | 28.26 | 28.35 | 28.24 | 28.33 | 4,493 | -0.15(-0.54%) |
May 03, 2019 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | +0.32(+1.15%) |
May 02, 2019 | 28.16 | 28.17 | 28.15 | 28.16 | 4,010 | -0.01(-0.04%) |
May 01, 2019 | 28.25 | 28.26 | 28.17 | 28.17 | 465 | -0.27(-0.94%) |
Apr 30, 2019 | 28.40 | 28.44 | 28.40 | 28.44 | 1,270 | +0.06(+0.20%) |
Apr 29, 2019 | 28.36 | 28.40 | 28.36 | 28.38 | 12,740 | +0.03(+0.11%) |
Apr 26, 2019 | 28.26 | 28.35 | 28.26 | 28.35 | 46,000 | +0.18(+0.65%) |
Apr 25, 2019 | 28.24 | 28.26 | 28.17 | 28.17 | 248,890 | -0.19(-0.67%) |
Apr 24, 2019 | 28.39 | 28.39 | 28.36 | 28.36 | 605 | +0.00(+0.01%) |
Apr 23, 2019 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | +0.28(+1.00%) |
Apr 22, 2019 | 28.01 | 28.08 | 28.01 | 28.08 | 34,099 | -0.06(-0.23%) |
Apr 18, 2019 | 28.09 | 28.14 | 28.07 | 28.14 | 14,700 | +0.01(+0.04%) |
Apr 17, 2019 | 28.13 | 28.13 | 28.13 | 28.13 | 0 | -0.12(-0.41%) |
Apr 16, 2019 | 28.25 | 28.25 | 28.24 | 28.24 | 196 | -0.01(-0.02%) |
Apr 15, 2019 | 28.22 | 28.25 | 28.22 | 28.25 | 1,685 | -0.07(-0.23%) |
Apr 12, 2019 | 28.22 | 28.32 | 28.22 | 28.32 | 200 | +0.23(+0.81%) |
Apr 11, 2019 | 28.04 | 28.09 | 28.03 | 28.09 | 68,108 | +0.09(+0.31%) |
Apr 10, 2019 | 27.95 | 28.03 | 27.95 | 28.00 | 3,368 | +0.17(+0.62%) |
Apr 09, 2019 | 27.83 | 27.83 | 27.83 | 27.83 | 0 | -0.27(-0.97%) |
Apr 08, 2019 | 27.98 | 28.10 | 27.98 | 28.10 | 922 | +0.01(+0.03%) |
Apr 05, 2019 | 28.07 | 28.09 | 28.07 | 28.09 | 200 | +0.17(+0.63%) |
Apr 04, 2019 | 27.89 | 27.92 | 27.89 | 27.92 | 1,410 | +0.05(+0.17%) |
Apr 03, 2019 | 27.87 | 27.87 | 27.73 | 27.87 | 353,756 | +0.17(+0.61%) |
Apr 02, 2019 | 27.70 | 27.70 | 27.70 | 27.70 | 3,741 | -0.10(-0.35%) |
Apr 01, 2019 | 27.64 | 27.80 | 27.62 | 27.80 | 6,358 | +0.37(+1.34%) |
Mar 29, 2019 | 27.41 | 27.48 | 27.41 | 27.43 | 1,800 | +0.13(+0.49%) |
Mar 28, 2019 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.18(+0.65%) |
Mar 27, 2019 | 26.97 | 27.14 | 26.97 | 27.12 | 1,503 | -0.03(-0.10%) |
Mar 26, 2019 | 26.89 | 27.15 | 26.89 | 27.15 | 2,445 | +0.23(+0.84%) |
Mar 25, 2019 | 27.00 | 27.00 | 26.84 | 26.92 | 4,475 | -0.01(-0.04%) |
Mar 22, 2019 | 27.24 | 27.24 | 26.93 | 26.93 | 145,800 | -0.56(-2.03%) |
Mar 21, 2019 | 27.38 | 27.49 | 27.38 | 27.49 | 345 | +0.31(+1.14%) |
Mar 20, 2019 | 27.30 | 27.30 | 27.18 | 27.18 | 1,915 | -0.19(-0.68%) |
Mar 19, 2019 | 27.57 | 27.57 | 27.37 | 27.37 | 220 | -0.12(-0.45%) |
Mar 18, 2019 | 27.49 | 27.50 | 27.49 | 27.49 | 460 | +0.12(+0.42%) |
Mar 15, 2019 | 27.42 | 27.43 | 27.37 | 27.37 | 11,000 | +0.06(+0.22%) |
Mar 14, 2019 | 27.27 | 27.31 | 27.26 | 27.31 | 1,580 | -0.04(-0.15%) |
Mar 13, 2019 | 27.35 | 27.35 | 27.35 | 27.35 | 50 | +0.16(+0.57%) |
Mar 12, 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.05(+0.19%) |
Mar 11, 2019 | 27.11 | 27.15 | 27.07 | 27.15 | 13,140 | +0.31(+1.15%) |
Mar 08, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 100 | -0.07(-0.24%) |
Mar 07, 2019 | 26.94 | 26.95 | 26.90 | 26.90 | 3,711 | -0.23(-0.86%) |
Mar 06, 2019 | 27.16 | 27.17 | 27.14 | 27.14 | 2,626 | -0.26(-0.94%) |
Mar 05, 2019 | 27.33 | 27.42 | 27.33 | 27.39 | 9,530 | +0.00(+0.01%) |
Mar 04, 2019 | 27.56 | 27.61 | 27.29 | 27.39 | 5,007 | -0.16(-0.59%) |