Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.85 | 26.85 | 26.83 | 26.84 | 1,643,568 | -0.01(-0.03%) |
May 30, 2019 | 26.85 | 26.85 | 26.84 | 26.85 | 868,008 | +0.01(+0.03%) |
May 29, 2019 | 26.86 | 26.86 | 26.83 | 26.84 | 579,932 | -0.01(-0.03%) |
May 28, 2019 | 26.83 | 26.86 | 26.83 | 26.85 | 4,517,281 | +0.02(+0.07%) |
May 24, 2019 | 26.83 | 26.84 | 26.82 | 26.83 | 643,354 | +0.00(+0.00%) |
May 23, 2019 | 26.83 | 26.84 | 26.82 | 26.83 | 1,556,979 | -0.01(-0.03%) |
May 22, 2019 | 26.82 | 26.84 | 26.82 | 26.84 | 531,752 | +0.02(+0.07%) |
May 21, 2019 | 26.82 | 26.83 | 26.81 | 26.82 | 360,249 | +0.00(+0.00%) |
May 20, 2019 | 26.83 | 26.83 | 26.82 | 26.82 | 581,055 | +0.01(+0.03%) |
May 17, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 388,667 | +0.00(+0.00%) |
May 16, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 359,792 | +0.00(+0.00%) |
May 15, 2019 | 26.82 | 26.83 | 26.81 | 26.81 | 903,454 | +0.00(+0.00%) |
May 14, 2019 | 26.81 | 26.83 | 26.80 | 26.81 | 1,356,973 | +0.02(+0.07%) |
May 13, 2019 | 26.82 | 26.83 | 26.79 | 26.80 | 1,152,336 | -0.02(-0.07%) |
May 10, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 462,579 | +0.01(+0.03%) |
May 09, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 973,483 | -0.01(-0.03%) |
May 08, 2019 | 26.82 | 26.82 | 26.81 | 26.81 | 1,516,161 | +0.00(+0.00%) |
May 07, 2019 | 26.82 | 26.83 | 26.81 | 26.81 | 1,237,505 | +0.00(+0.00%) |
May 06, 2019 | 26.81 | 26.83 | 26.81 | 26.81 | 3,569,283 | +0.01(+0.03%) |
May 03, 2019 | 26.81 | 26.81 | 26.81 | 26.81 | 725,847 | +0.00(+0.00%) |
May 02, 2019 | 26.80 | 26.81 | 26.80 | 26.81 | 3,232,936 | +0.01(+0.03%) |
May 01, 2019 | 26.81 | 26.81 | 26.79 | 26.80 | 1,504,686 | +0.01(+0.05%) |
Apr 30, 2019 | 26.79 | 26.81 | 26.78 | 26.78 | 1,780,271 | -0.02(-0.07%) |
Apr 29, 2019 | 26.78 | 26.80 | 26.78 | 26.80 | 903,107 | +0.01(+0.03%) |
Apr 26, 2019 | 26.78 | 26.79 | 26.78 | 26.79 | 897,159 | +0.00(+0.00%) |
Apr 25, 2019 | 26.77 | 26.79 | 26.77 | 26.79 | 1,895,460 | +0.01(+0.03%) |
Apr 24, 2019 | 26.77 | 26.79 | 26.77 | 26.78 | 1,880,214 | +0.01(+0.03%) |
Apr 23, 2019 | 26.77 | 26.78 | 26.76 | 26.77 | 971,801 | +0.02(+0.07%) |
Apr 22, 2019 | 26.75 | 26.77 | 26.75 | 26.76 | 2,662,856 | +0.00(+0.00%) |
Apr 18, 2019 | 26.75 | 26.77 | 26.75 | 26.76 | 1,061,978 | +0.01(+0.03%) |
Apr 17, 2019 | 26.76 | 26.77 | 26.75 | 26.75 | 969,270 | -0.01(-0.03%) |
Apr 16, 2019 | 26.75 | 26.77 | 26.73 | 26.76 | 1,590,806 | +0.00(+0.00%) |
Apr 15, 2019 | 26.75 | 26.77 | 26.75 | 26.76 | 1,396,954 | +0.01(+0.03%) |
Apr 12, 2019 | 26.76 | 26.76 | 26.74 | 26.75 | 451,791 | +0.01(+0.03%) |
Apr 11, 2019 | 26.73 | 26.74 | 26.73 | 26.74 | 1,464,319 | +0.00(+0.00%) |
Apr 10, 2019 | 26.75 | 26.75 | 26.73 | 26.74 | 1,060,492 | -0.01(-0.03%) |
Apr 09, 2019 | 26.72 | 26.75 | 26.72 | 26.75 | 3,382,070 | +0.02(+0.07%) |
Apr 08, 2019 | 26.71 | 26.74 | 26.70 | 26.73 | 2,337,814 | +0.01(+0.03%) |
Apr 05, 2019 | 26.73 | 26.73 | 26.71 | 26.72 | 1,339,660 | +0.01(+0.03%) |
Apr 04, 2019 | 26.73 | 26.74 | 26.71 | 26.71 | 1,284,038 | -0.03(-0.10%) |
Apr 03, 2019 | 26.72 | 26.74 | 26.71 | 26.74 | 5,785,355 | +0.03(+0.10%) |
Apr 02, 2019 | 26.72 | 26.73 | 26.70 | 26.71 | 1,888,225 | -0.01(-0.03%) |
Apr 01, 2019 | 26.69 | 26.72 | 26.68 | 26.72 | 5,129,761 | +0.03(+0.10%) |
Mar 29, 2019 | 26.68 | 26.70 | 26.68 | 26.70 | 829,923 | +0.01(+0.03%) |
Mar 28, 2019 | 26.69 | 26.69 | 26.67 | 26.69 | 766,634 | +0.02(+0.07%) |
Mar 27, 2019 | 26.67 | 26.69 | 26.67 | 26.67 | 1,233,928 | +0.01(+0.03%) |
Mar 26, 2019 | 26.66 | 26.68 | 26.65 | 26.66 | 1,757,751 | -0.01(-0.03%) |
Mar 25, 2019 | 26.67 | 26.68 | 26.65 | 26.67 | 2,226,509 | +0.02(+0.07%) |
Mar 22, 2019 | 26.66 | 26.67 | 26.65 | 26.65 | 4,168,820 | -0.02(-0.07%) |
Mar 21, 2019 | 26.66 | 26.67 | 26.66 | 26.67 | 2,203,267 | +0.01(+0.03%) |
Mar 20, 2019 | 26.68 | 26.68 | 26.66 | 26.66 | 1,909,232 | -0.01(-0.03%) |
Mar 19, 2019 | 26.65 | 26.67 | 26.65 | 26.67 | 870,995 | +0.02(+0.07%) |
Mar 18, 2019 | 26.64 | 26.67 | 26.64 | 26.65 | 1,265,801 | +0.00(+0.00%) |
Mar 15, 2019 | 26.63 | 26.65 | 26.63 | 26.65 | 793,929 | +0.01(+0.03%) |
Mar 14, 2019 | 26.64 | 26.65 | 26.64 | 26.64 | 826,306 | -0.01(-0.03%) |
Mar 13, 2019 | 26.64 | 26.65 | 26.64 | 26.65 | 811,398 | +0.02(+0.07%) |
Mar 12, 2019 | 26.63 | 26.64 | 26.63 | 26.64 | 667,142 | -0.01(-0.03%) |
Mar 11, 2019 | 26.64 | 26.64 | 26.63 | 26.64 | 688,719 | +0.01(+0.03%) |
Mar 08, 2019 | 26.62 | 26.64 | 26.61 | 26.64 | 4,373,282 | +0.02(+0.07%) |
Mar 07, 2019 | 26.62 | 26.63 | 26.62 | 26.62 | 708,345 | +0.00(+0.00%) |
Mar 06, 2019 | 26.63 | 26.64 | 26.61 | 26.62 | 1,363,909 | +0.01(+0.03%) |
Mar 05, 2019 | 26.61 | 26.63 | 26.61 | 26.61 | 833,412 | -0.01(-0.03%) |
Mar 04, 2019 | 26.60 | 26.63 | 26.60 | 26.62 | 1,726,765 | +0.01(+0.03%) |