Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.83 | 25.83 | 25.83 | 108 | +0.00(+0.00%) | |
May 30, 2019 | 25.81 | 25.83 | 25.81 | 25.83 | 666 | +0.03(+0.12%) |
May 29, 2019 | 26.00 | 26.00 | 25.78 | 25.80 | 1,227 | -0.23(-0.89%) |
May 28, 2019 | 26.39 | 26.43 | 26.03 | 26.03 | 60,548 | -0.28(-1.08%) |
May 24, 2019 | 26.39 | 26.39 | 26.18 | 26.31 | 9,621 | +0.11(+0.43%) |
May 23, 2019 | 26.25 | 26.25 | 26.20 | 26.20 | 4,387 | -0.31(-1.18%) |
May 22, 2019 | 26.51 | 26.53 | 26.51 | 26.51 | 3,520 | -0.01(-0.04%) |
May 21, 2019 | 26.52 | 26.52 | 26.52 | 26.52 | 105 | +0.09(+0.36%) |
May 20, 2019 | 26.43 | 26.43 | 26.43 | 26.43 | 111 | -0.04(-0.14%) |
May 17, 2019 | 26.41 | 26.50 | 26.41 | 26.46 | 3,700 | +0.01(+0.03%) |
May 16, 2019 | 26.43 | 26.45 | 26.43 | 26.45 | 1,585 | +0.25(+0.94%) |
May 15, 2019 | 25.95 | 26.21 | 25.95 | 26.21 | 930 | -0.23(-0.86%) |
May 13, 2019 | 26.43 | 26.43 | 26.43 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 26.14 | 26.43 | 26.14 | 26.43 | 7,084 | -0.04(-0.14%) |
May 09, 2019 | 26.47 | 26.47 | 26.47 | 143 | +0.00(+0.00%) | |
May 08, 2019 | 26.47 | 26.47 | 26.47 | 26 | +0.00(+0.00%) | |
May 07, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 1,460 | -0.21(-0.78%) |
May 06, 2019 | 26.64 | 26.68 | 26.64 | 26.68 | 636 | -0.04(-0.14%) |
May 03, 2019 | 26.71 | 26.72 | 26.71 | 26.72 | 528 | -0.09(-0.32%) |
May 02, 2019 | 26.80 | 26.80 | 26.80 | 32 | +0.00(+0.00%) | |
May 01, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 589 | +0.20(+0.75%) |
Apr 30, 2019 | 26.61 | 26.61 | 26.61 | 26.61 | 576 | -0.09(-0.35%) |
Apr 29, 2019 | 26.63 | 26.70 | 26.63 | 26.70 | 815 | +0.07(+0.25%) |
Apr 26, 2019 | 26.62 | 26.63 | 26.62 | 26.63 | 422 | +0.06(+0.23%) |
Apr 25, 2019 | 26.58 | 26.59 | 26.47 | 26.57 | 870 | +0.04(+0.16%) |
Apr 24, 2019 | 26.53 | 26.53 | 26.53 | 26.53 | 105 | -0.02(-0.07%) |
Apr 23, 2019 | 26.39 | 26.55 | 26.39 | 26.55 | 3,349 | +0.19(+0.72%) |
Apr 22, 2019 | 26.49 | 26.49 | 26.36 | 26.36 | 1,343 | -0.02(-0.07%) |
Apr 18, 2019 | 26.38 | 26.38 | 26.38 | 274 | +0.00(+0.00%) | |
Apr 17, 2019 | 26.61 | 26.61 | 26.38 | 26.38 | 2,819 | -0.07(-0.26%) |
Apr 16, 2019 | 26.63 | 26.66 | 26.44 | 26.44 | 3,555 | -0.16(-0.58%) |
Apr 15, 2019 | 26.53 | 26.60 | 26.53 | 26.60 | 431 | +0.14(+0.51%) |
Apr 12, 2019 | 26.45 | 26.46 | 26.45 | 26.46 | 951 | -0.03(-0.11%) |
Apr 11, 2019 | 26.43 | 26.51 | 26.43 | 26.49 | 3,370 | +0.10(+0.39%) |
Apr 10, 2019 | 26.39 | 26.41 | 26.39 | 26.39 | 1,251 | -0.01(-0.04%) |
Apr 09, 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 798 | -0.08(-0.30%) |
Apr 08, 2019 | 26.64 | 26.64 | 26.45 | 26.48 | 1,030 | -0.02(-0.08%) |
Apr 05, 2019 | 26.36 | 26.50 | 26.36 | 26.50 | 1,797 | +0.24(+0.92%) |
Apr 04, 2019 | 26.26 | 26.26 | 26.26 | 88 | +0.00(+0.00%) | |
Apr 03, 2019 | 26.26 | 26.26 | 26.26 | 26.26 | 211 | +0.07(+0.25%) |
Apr 02, 2019 | 26.19 | 26.19 | 26.19 | 26.19 | 1,098 | +0.02(+0.07%) |
Apr 01, 2019 | 26.11 | 26.18 | 26.11 | 26.17 | 3,459 | +0.03(+0.11%) |
Mar 29, 2019 | 26.14 | 26.14 | 26.14 | 26.14 | 740 | +0.40(+1.54%) |
Mar 28, 2019 | 25.74 | 25.74 | 25.74 | 97 | +0.00(+0.00%) | |
Mar 27, 2019 | 25.91 | 25.91 | 25.74 | 25.74 | 788 | -0.02(-0.07%) |
Mar 26, 2019 | 25.88 | 25.88 | 25.76 | 25.76 | 1,437 | +0.04(+0.15%) |
Mar 25, 2019 | 25.85 | 25.85 | 25.73 | 25.73 | 1,097 | -0.35(-1.35%) |
Mar 22, 2019 | 26.08 | 26.08 | 26.08 | 2 | +0.00(+0.00%) | |
Mar 21, 2019 | 25.94 | 26.08 | 25.94 | 26.08 | 378 | +0.07(+0.26%) |
Mar 20, 2019 | 25.98 | 26.03 | 25.89 | 26.01 | 4,543 | -0.05(-0.20%) |
Mar 19, 2019 | 26.24 | 26.28 | 26.06 | 26.06 | 6,111 | -0.11(-0.42%) |
Mar 18, 2019 | 26.22 | 26.22 | 26.14 | 26.17 | 7,858 | +0.13(+0.51%) |
Mar 15, 2019 | 26.03 | 26.10 | 26.02 | 26.04 | 13,384 | +0.01(+0.03%) |
Mar 14, 2019 | 25.93 | 26.03 | 25.92 | 26.03 | 2,555 | +0.04(+0.15%) |
Mar 13, 2019 | 25.81 | 26.02 | 25.81 | 25.99 | 2,642 | +0.13(+0.51%) |
Mar 12, 2019 | 25.70 | 25.88 | 25.70 | 25.86 | 8,520 | +0.39(+1.55%) |
Mar 11, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 424 | +0.06(+0.22%) |
Mar 08, 2019 | 25.28 | 25.41 | 25.28 | 25.41 | 1,380 | -0.11(-0.45%) |
Mar 07, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 600 | -0.24(-0.91%) |
Mar 06, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 233 | -0.02(-0.07%) |
Mar 05, 2019 | 25.79 | 25.79 | 25.77 | 25.77 | 1,500 | +0.14(+0.55%) |
Mar 04, 2019 | 25.96 | 25.96 | 25.63 | 25.63 | 1,511 | -0.33(-1.27%) |