Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.87 | 26.94 | 26.87 | 26.92 | 553 | -0.25(-0.91%) |
May 30, 2019 | 27.11 | 27.17 | 27.11 | 27.16 | 10,161 | +0.05(+0.18%) |
May 29, 2019 | 27.07 | 27.12 | 27.07 | 27.12 | 2,438 | -0.08(-0.29%) |
May 28, 2019 | 27.46 | 27.46 | 27.19 | 27.19 | 52,016 | -0.22(-0.79%) |
May 24, 2019 | 27.41 | 27.41 | 27.41 | 27.41 | 110 | +0.34(+1.27%) |
May 23, 2019 | 27.09 | 27.12 | 27.03 | 27.07 | 1,399 | -0.15(-0.54%) |
May 22, 2019 | 27.20 | 27.24 | 27.20 | 27.22 | 1,472 | -0.21(-0.78%) |
May 21, 2019 | 27.37 | 27.43 | 27.33 | 27.43 | 1,324 | +0.16(+0.59%) |
May 20, 2019 | 27.27 | 27.28 | 27.25 | 27.27 | 2,355 | -0.15(-0.53%) |
May 17, 2019 | 27.48 | 27.51 | 27.41 | 27.41 | 2,987 | -0.05(-0.18%) |
May 16, 2019 | 27.52 | 27.54 | 27.46 | 27.46 | 687 | +0.17(+0.61%) |
May 15, 2019 | 27.05 | 27.30 | 27.05 | 27.29 | 2,197 | +0.03(+0.12%) |
May 14, 2019 | 27.23 | 27.26 | 27.23 | 27.26 | 261 | +0.40(+1.49%) |
May 13, 2019 | 26.99 | 26.99 | 26.86 | 26.86 | 512 | -0.56(-2.03%) |
May 10, 2019 | 27.11 | 27.42 | 27.10 | 27.42 | 1,106 | +0.14(+0.52%) |
May 09, 2019 | 27.02 | 27.28 | 26.93 | 27.28 | 998 | -0.17(-0.61%) |
May 08, 2019 | 27.40 | 27.48 | 27.40 | 27.45 | 682 | -0.17(-0.62%) |
May 07, 2019 | 27.84 | 27.84 | 27.56 | 27.62 | 2,882 | -0.43(-1.52%) |
May 06, 2019 | 27.80 | 28.04 | 27.80 | 28.04 | 2,783 | -0.28(-0.99%) |
May 03, 2019 | 28.16 | 28.32 | 28.16 | 28.32 | 885 | +0.37(+1.32%) |
May 02, 2019 | 28.02 | 28.02 | 27.89 | 27.95 | 1,655 | +0.01(+0.05%) |
May 01, 2019 | 28.12 | 28.18 | 27.94 | 27.94 | 5,551 | -0.13(-0.46%) |
Apr 30, 2019 | 28.04 | 28.13 | 28.04 | 28.07 | 807 | -0.09(-0.32%) |
Apr 29, 2019 | 28.06 | 28.18 | 28.06 | 28.16 | 832 | +0.11(+0.40%) |
Apr 26, 2019 | 27.97 | 28.05 | 27.97 | 28.05 | 331 | +0.25(+0.89%) |
Apr 25, 2019 | 27.83 | 27.87 | 27.80 | 27.80 | 5,064 | +0.08(+0.28%) |
Apr 24, 2019 | 27.77 | 27.77 | 27.67 | 27.72 | 1,487 | -0.34(-1.23%) |
Apr 23, 2019 | 27.95 | 28.07 | 27.94 | 28.07 | 1,500 | +0.19(+0.69%) |
Apr 22, 2019 | 27.87 | 27.90 | 27.84 | 27.88 | 8,440 | -0.10(-0.35%) |
Apr 18, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 110 | -0.03(-0.12%) |
Apr 17, 2019 | 28.02 | 28.02 | 28.01 | 28.01 | 772 | -0.03(-0.11%) |
Apr 16, 2019 | 28.10 | 28.10 | 28.04 | 28.04 | 968 | +0.11(+0.40%) |
Apr 15, 2019 | 27.96 | 27.97 | 27.93 | 27.93 | 2,403 | -0.02(-0.06%) |
Apr 12, 2019 | 27.95 | 27.95 | 27.91 | 27.94 | 6,307 | +0.13(+0.46%) |
Apr 11, 2019 | 27.85 | 27.85 | 27.78 | 27.82 | 4,035 | -0.06(-0.22%) |
Apr 10, 2019 | 27.94 | 27.94 | 27.86 | 27.88 | 6,387 | -0.02(-0.08%) |
Apr 09, 2019 | 27.91 | 27.91 | 27.90 | 27.90 | 4,548 | -0.16(-0.58%) |
Apr 08, 2019 | 28.06 | 28.06 | 28.06 | 28.06 | 344 | -0.02(-0.09%) |
Apr 05, 2019 | 28.07 | 28.12 | 28.03 | 28.09 | 42,711 | -0.01(-0.04%) |
Apr 04, 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 432 | -0.04(-0.14%) |
Apr 03, 2019 | 28.20 | 28.20 | 28.12 | 28.14 | 839 | +0.09(+0.31%) |
Apr 02, 2019 | 28.02 | 28.06 | 28.02 | 28.05 | 2,217 | -0.26(-0.94%) |
Apr 01, 2019 | 28.18 | 28.32 | 28.18 | 28.32 | 5,944 | +0.33(+1.17%) |
Mar 29, 2019 | 28.03 | 28.03 | 27.97 | 27.99 | 1,881 | -0.02(-0.07%) |
Mar 28, 2019 | 28.01 | 28.01 | 28.01 | 28.01 | 236 | +0.04(+0.14%) |
Mar 27, 2019 | 28.14 | 28.14 | 27.91 | 27.97 | 2,486 | -0.14(-0.48%) |
Mar 26, 2019 | 28.16 | 28.16 | 28.10 | 28.10 | 1,147 | +0.35(+1.27%) |
Mar 25, 2019 | 27.65 | 27.75 | 27.58 | 27.75 | 1,166 | +0.05(+0.16%) |
Mar 22, 2019 | 27.71 | 27.71 | 27.71 | 27.71 | 110 | -0.34(-1.21%) |
Mar 21, 2019 | 27.73 | 28.05 | 27.73 | 28.05 | 1,778 | +0.20(+0.71%) |
Mar 20, 2019 | 27.79 | 27.98 | 27.74 | 27.85 | 1,455 | +0.03(+0.09%) |
Mar 19, 2019 | 27.89 | 27.91 | 27.82 | 27.82 | 1,705 | -0.05(-0.17%) |
Mar 18, 2019 | 27.75 | 27.87 | 27.75 | 27.87 | 2,918 | +0.10(+0.35%) |
Mar 15, 2019 | 27.70 | 27.83 | 27.70 | 27.77 | 2,544 | +0.31(+1.11%) |
Mar 14, 2019 | 27.45 | 27.47 | 27.45 | 27.47 | 2,614 | -0.31(-1.12%) |
Mar 13, 2019 | 27.65 | 27.82 | 27.65 | 27.78 | 1,344 | +0.13(+0.47%) |
Mar 12, 2019 | 27.71 | 27.71 | 27.65 | 27.65 | 1,244 | +0.05(+0.16%) |
Mar 11, 2019 | 27.51 | 27.60 | 27.51 | 27.60 | 1,581 | +0.33(+1.22%) |
Mar 08, 2019 | 27.10 | 27.27 | 27.10 | 27.27 | 442 | -0.04(-0.16%) |
Mar 07, 2019 | 27.33 | 27.39 | 27.28 | 27.31 | 4,067 | -0.33(-1.18%) |
Mar 06, 2019 | 27.67 | 27.67 | 27.63 | 27.64 | 1,206 | -0.15(-0.55%) |
Mar 05, 2019 | 27.74 | 27.80 | 27.74 | 27.79 | 1,117 | +0.07(+0.24%) |
Mar 04, 2019 | 27.84 | 27.84 | 27.68 | 27.73 | 2,099 | -0.14(-0.49%) |