Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.95 | 26.95 | 26.85 | 26.88 | 3,600 | +0.10(+0.37%) |
Jun 27, 2019 | 26.69 | 26.81 | 26.69 | 26.78 | 3,387 | -0.00(-0.00%) |
Jun 26, 2019 | 26.95 | 26.95 | 26.78 | 26.78 | 3,635 | -0.36(-1.31%) |
Jun 25, 2019 | 27.17 | 27.17 | 27.12 | 27.14 | 4,969 | +0.04(+0.15%) |
Jun 24, 2019 | 27.24 | 27.24 | 27.09 | 27.09 | 3,751 | +0.02(+0.06%) |
Jun 21, 2019 | 27.19 | 27.20 | 27.08 | 27.08 | 2,400 | -0.14(-0.50%) |
Jun 20, 2019 | 27.09 | 27.22 | 27.09 | 27.22 | 22,997 | +0.22(+0.83%) |
Jun 19, 2019 | 26.88 | 26.99 | 26.73 | 26.99 | 4,831 | +0.14(+0.53%) |
Jun 18, 2019 | 27.12 | 27.12 | 26.85 | 26.85 | 2,977 | -0.10(-0.37%) |
Jun 17, 2019 | 27.14 | 27.14 | 26.92 | 26.95 | 3,971 | -0.31(-1.13%) |
Jun 14, 2019 | 27.26 | 27.30 | 27.24 | 27.26 | 5,700 | +0.07(+0.27%) |
Jun 13, 2019 | 27.25 | 27.25 | 27.15 | 27.19 | 2,670 | -0.02(-0.07%) |
Jun 12, 2019 | 27.30 | 27.30 | 27.21 | 27.21 | 656 | +0.04(+0.13%) |
Jun 11, 2019 | 27.17 | 27.18 | 27.09 | 27.17 | 5,460 | +0.10(+0.37%) |
Jun 10, 2019 | 27.21 | 27.21 | 27.01 | 27.07 | 3,393 | -0.07(-0.24%) |
Jun 07, 2019 | 27.00 | 27.24 | 27.00 | 27.13 | 4,800 | +0.26(+0.98%) |
Jun 06, 2019 | 26.63 | 26.89 | 26.63 | 26.87 | 12,159 | +0.25(+0.95%) |
Jun 05, 2019 | 26.51 | 26.62 | 26.50 | 26.62 | 1,904 | +0.31(+1.19%) |
Jun 04, 2019 | 26.25 | 26.31 | 26.25 | 26.31 | 732 | +0.23(+0.90%) |
Jun 03, 2019 | 25.88 | 26.07 | 25.88 | 26.07 | 3,087 | +0.33(+1.29%) |
May 31, 2019 | 25.73 | 25.82 | 25.72 | 25.74 | 5,500 | -0.24(-0.93%) |
May 30, 2019 | 25.82 | 25.98 | 25.82 | 25.98 | 22,603 | +0.10(+0.37%) |
May 29, 2019 | 26.00 | 26.00 | 25.87 | 25.89 | 1,618 | -0.28(-1.06%) |
May 28, 2019 | 26.74 | 26.74 | 26.16 | 26.16 | 15,187 | -0.44(-1.66%) |
May 24, 2019 | 26.57 | 26.66 | 26.50 | 26.61 | 1,200 | -0.08(-0.31%) |
May 23, 2019 | 26.66 | 26.76 | 26.64 | 26.69 | 2,678 | -0.11(-0.42%) |
May 22, 2019 | 26.69 | 26.80 | 26.69 | 26.80 | 6,012 | +0.10(+0.37%) |
May 21, 2019 | 27.99 | 27.99 | 26.65 | 26.70 | 7,392 | +0.02(+0.09%) |
May 20, 2019 | 26.74 | 26.77 | 26.68 | 26.68 | 1,566 | -0.17(-0.61%) |
May 17, 2019 | 26.77 | 26.91 | 26.77 | 26.85 | 4,200 | -0.02(-0.07%) |
May 16, 2019 | 26.95 | 26.98 | 26.86 | 26.86 | 1,308 | +0.12(+0.46%) |
May 15, 2019 | 26.75 | 26.76 | 26.72 | 26.74 | 8,324 | +0.17(+0.65%) |
May 14, 2019 | 26.65 | 26.66 | 26.57 | 26.57 | 5,535 | +0.16(+0.60%) |
May 13, 2019 | 26.33 | 26.41 | 26.33 | 26.41 | 422 | -0.19(-0.71%) |
May 10, 2019 | 26.33 | 26.60 | 26.20 | 26.60 | 1,000 | +0.21(+0.80%) |
May 09, 2019 | 26.54 | 26.54 | 26.23 | 26.39 | 3,799 | -0.05(-0.19%) |
May 08, 2019 | 26.34 | 26.49 | 26.34 | 26.44 | 864 | +0.03(+0.10%) |
May 07, 2019 | 26.65 | 26.70 | 26.30 | 26.41 | 2,456 | -0.24(-0.92%) |
May 06, 2019 | 26.62 | 26.66 | 26.56 | 26.66 | 1,055 | -0.01(-0.03%) |
May 03, 2019 | 26.70 | 26.70 | 26.66 | 26.66 | 500 | +0.21(+0.80%) |
May 02, 2019 | 26.55 | 26.55 | 26.35 | 26.45 | 1,572 | -0.05(-0.19%) |
May 01, 2019 | 26.73 | 26.73 | 26.50 | 26.50 | 1,492 | -0.26(-0.99%) |
Apr 30, 2019 | 26.64 | 26.77 | 26.64 | 26.77 | 1,219 | +0.29(+1.11%) |
Apr 29, 2019 | 26.42 | 26.47 | 26.41 | 26.47 | 1,099 | +0.05(+0.19%) |
Apr 26, 2019 | 26.44 | 26.47 | 26.42 | 26.42 | 12,000 | +0.23(+0.89%) |
Apr 25, 2019 | 26.19 | 26.20 | 26.12 | 26.19 | 2,539 | -0.15(-0.58%) |
Apr 24, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 94 | +0.02(+0.08%) |
Apr 23, 2019 | 26.25 | 26.34 | 26.25 | 26.32 | 1,175 | +0.10(+0.37%) |
Apr 22, 2019 | 26.18 | 26.23 | 26.18 | 26.23 | 328 | +0.04(+0.14%) |
Apr 18, 2019 | 26.12 | 26.19 | 26.12 | 26.19 | 500 | +0.02(+0.07%) |
Apr 17, 2019 | 26.17 | 26.17 | 26.17 | 26.17 | 412 | +0.12(+0.46%) |
Apr 16, 2019 | 26.12 | 26.12 | 26.05 | 26.05 | 812 | -0.12(-0.45%) |
Apr 15, 2019 | 26.13 | 26.17 | 26.12 | 26.17 | 535 | +0.16(+0.63%) |
Apr 12, 2019 | 26.01 | 26.01 | 25.98 | 26.01 | 500 | +0.05(+0.20%) |
Apr 11, 2019 | 25.91 | 25.95 | 25.91 | 25.95 | 102 | +0.02(+0.09%) |
Apr 10, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.11(+0.43%) |
Apr 09, 2019 | 25.79 | 25.82 | 25.79 | 25.82 | 1,332 | -0.04(-0.15%) |
Apr 08, 2019 | 25.89 | 25.89 | 25.81 | 25.86 | 1,535 | +0.04(+0.16%) |
Apr 05, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 300 | +0.09(+0.35%) |
Apr 04, 2019 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.15(+0.57%) |
Apr 03, 2019 | 25.70 | 25.73 | 25.58 | 25.58 | 2,104 | -0.21(-0.81%) |
Apr 02, 2019 | 25.76 | 25.79 | 25.72 | 25.79 | 946 | -0.03(-0.12%) |