Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.20 | 27.20 | 27.09 | 27.16 | 7,000 | -0.02(-0.07%) |
Jun 27, 2019 | 27.13 | 27.20 | 27.13 | 27.18 | 6,227 | +0.02(+0.07%) |
Jun 26, 2019 | 27.19 | 27.19 | 27.16 | 27.16 | 603 | -0.02(-0.06%) |
Jun 25, 2019 | 27.20 | 27.20 | 27.13 | 27.18 | 3,552 | +0.01(+0.04%) |
Jun 24, 2019 | 27.19 | 27.20 | 27.14 | 27.16 | 2,709 | +0.00(+0.00%) |
Jun 21, 2019 | 27.18 | 27.19 | 27.15 | 27.16 | 2,900 | -0.07(-0.24%) |
Jun 20, 2019 | 27.14 | 27.25 | 27.14 | 27.23 | 5,753 | +0.20(+0.74%) |
Jun 19, 2019 | 26.88 | 27.05 | 26.88 | 27.03 | 4,497 | +0.07(+0.26%) |
Jun 18, 2019 | 26.88 | 26.98 | 26.88 | 26.96 | 3,251 | +0.16(+0.60%) |
Jun 17, 2019 | 26.84 | 26.85 | 26.78 | 26.80 | 5,925 | +0.04(+0.13%) |
Jun 14, 2019 | 26.76 | 26.78 | 26.76 | 26.77 | 2,400 | -0.05(-0.18%) |
Jun 13, 2019 | 26.84 | 26.85 | 26.80 | 26.81 | 3,796 | +0.01(+0.03%) |
Jun 12, 2019 | 26.80 | 26.80 | 26.71 | 26.80 | 3,152 | +0.00(+0.00%) |
Jun 11, 2019 | 26.81 | 26.82 | 26.77 | 26.80 | 4,859 | -0.00(-0.00%) |
Jun 10, 2019 | 26.75 | 26.81 | 26.75 | 26.81 | 4,135 | +0.12(+0.43%) |
Jun 07, 2019 | 26.73 | 26.73 | 26.64 | 26.69 | 5,500 | +0.17(+0.62%) |
Jun 06, 2019 | 26.62 | 26.62 | 26.44 | 26.52 | 22,265 | +0.09(+0.34%) |
Jun 05, 2019 | 26.40 | 26.46 | 26.39 | 26.43 | 4,392 | -0.01(-0.04%) |
Jun 04, 2019 | 26.41 | 26.48 | 26.35 | 26.45 | 3,817 | +0.16(+0.59%) |
Jun 03, 2019 | 26.21 | 26.29 | 26.21 | 26.29 | 1,713 | +0.05(+0.21%) |
May 31, 2019 | 26.18 | 26.25 | 26.18 | 26.24 | 7,300 | -0.00(-0.02%) |
May 30, 2019 | 26.30 | 26.30 | 26.20 | 26.24 | 1,104 | +0.07(+0.27%) |
May 29, 2019 | 26.23 | 26.24 | 26.17 | 26.17 | 2,218 | -0.13(-0.49%) |
May 28, 2019 | 26.32 | 26.35 | 26.30 | 26.30 | 2,634 | +0.01(+0.04%) |
May 24, 2019 | 26.33 | 26.33 | 26.26 | 26.29 | 5,400 | +0.10(+0.38%) |
May 23, 2019 | 26.14 | 26.20 | 26.14 | 26.19 | 3,236 | -0.19(-0.70%) |
May 22, 2019 | 26.28 | 26.40 | 26.28 | 26.38 | 2,806 | -0.05(-0.21%) |
May 21, 2019 | 26.28 | 26.43 | 26.28 | 26.43 | 6,072 | +0.15(+0.57%) |
May 20, 2019 | 26.35 | 26.35 | 26.28 | 26.28 | 2,954 | -0.11(-0.40%) |
May 17, 2019 | 26.47 | 26.47 | 26.34 | 26.39 | 4,400 | -0.10(-0.38%) |
May 16, 2019 | 26.42 | 26.50 | 26.42 | 26.48 | 1,398 | +0.08(+0.30%) |
May 15, 2019 | 26.40 | 26.41 | 26.40 | 26.41 | 1,583 | +0.00(+0.01%) |
May 14, 2019 | 26.41 | 26.44 | 26.36 | 26.41 | 5,366 | +0.17(+0.65%) |
May 13, 2019 | 26.30 | 26.44 | 26.18 | 26.24 | 14,617 | -0.17(-0.66%) |
May 10, 2019 | 26.32 | 26.55 | 26.32 | 26.41 | 6,200 | +0.10(+0.38%) |
May 09, 2019 | 26.10 | 26.34 | 26.10 | 26.31 | 11,918 | -0.15(-0.56%) |
May 08, 2019 | 26.32 | 26.51 | 26.32 | 26.46 | 3,936 | -0.05(-0.20%) |
May 07, 2019 | 26.44 | 26.58 | 26.44 | 26.51 | 8,136 | -0.17(-0.62%) |
May 06, 2019 | 26.68 | 26.69 | 26.57 | 26.68 | 9,549 | -0.11(-0.41%) |
May 03, 2019 | 26.79 | 26.79 | 26.74 | 26.78 | 3,700 | +0.11(+0.41%) |
May 02, 2019 | 26.96 | 26.96 | 26.68 | 26.68 | 22,080 | -0.12(-0.45%) |
May 01, 2019 | 26.77 | 26.84 | 26.77 | 26.80 | 13,743 | +0.04(+0.13%) |
Apr 30, 2019 | 26.64 | 26.76 | 26.64 | 26.76 | 3,119 | +0.03(+0.09%) |
Apr 29, 2019 | 26.77 | 26.77 | 26.73 | 26.73 | 15,859 | -0.05(-0.17%) |
Apr 26, 2019 | 26.71 | 26.80 | 26.67 | 26.78 | 10,800 | +0.06(+0.22%) |
Apr 25, 2019 | 26.82 | 26.82 | 26.63 | 26.72 | 6,799 | -0.08(-0.28%) |
Apr 24, 2019 | 26.83 | 26.84 | 26.75 | 26.80 | 5,285 | -0.01(-0.04%) |
Apr 23, 2019 | 26.82 | 26.84 | 26.74 | 26.80 | 16,176 | +0.04(+0.17%) |
Apr 22, 2019 | 26.68 | 26.76 | 26.66 | 26.76 | 3,994 | +0.03(+0.11%) |
Apr 18, 2019 | 26.75 | 26.78 | 26.70 | 26.73 | 11,300 | +0.02(+0.07%) |
Apr 17, 2019 | 26.82 | 26.82 | 26.68 | 26.71 | 5,390 | -0.06(-0.24%) |
Apr 16, 2019 | 26.86 | 26.86 | 26.75 | 26.77 | 2,902 | -0.04(-0.13%) |
Apr 15, 2019 | 26.81 | 26.84 | 26.76 | 26.81 | 5,352 | -0.03(-0.11%) |
Apr 12, 2019 | 26.84 | 26.84 | 26.75 | 26.84 | 11,100 | +0.05(+0.17%) |
Apr 11, 2019 | 27.00 | 27.00 | 26.75 | 26.79 | 4,851 | -0.10(-0.35%) |
Apr 10, 2019 | 26.82 | 26.89 | 26.77 | 26.89 | 13,157 | +0.12(+0.43%) |
Apr 09, 2019 | 26.80 | 26.80 | 26.73 | 26.77 | 4,001 | +0.00(+0.02%) |
Apr 08, 2019 | 26.72 | 26.77 | 26.72 | 26.77 | 4,635 | +0.05(+0.18%) |
Apr 05, 2019 | 26.77 | 26.80 | 26.72 | 26.72 | 2,000 | -0.02(-0.08%) |
Apr 04, 2019 | 26.75 | 26.75 | 26.71 | 26.75 | 3,779 | +0.03(+0.11%) |
Apr 03, 2019 | 26.62 | 26.75 | 26.62 | 26.71 | 5,802 | +0.11(+0.40%) |
Apr 02, 2019 | 26.50 | 26.65 | 26.50 | 26.61 | 13,154 | -0.05(-0.18%) |