Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.28 | 26.46 | 26.28 | 26.46 | 10,229 | +0.10(+0.39%) |
May 30, 2019 | 26.34 | 26.41 | 26.22 | 26.35 | 10,109 | +0.04(+0.15%) |
May 29, 2019 | 26.20 | 26.35 | 26.20 | 26.32 | 23,166 | +0.10(+0.39%) |
May 28, 2019 | 26.47 | 26.47 | 26.17 | 26.21 | 20,466 | -0.13(-0.49%) |
May 24, 2019 | 26.20 | 26.40 | 26.09 | 26.34 | 39,683 | +0.26(+0.98%) |
May 23, 2019 | 26.09 | 26.19 | 26.07 | 26.09 | 19,338 | -0.02(-0.09%) |
May 22, 2019 | 26.16 | 26.32 | 26.10 | 26.11 | 7,981 | +0.02(+0.06%) |
May 21, 2019 | 26.09 | 26.21 | 26.06 | 26.09 | 6,739 | -0.06(-0.24%) |
May 20, 2019 | 26.33 | 26.44 | 26.10 | 26.16 | 3,920 | +0.09(+0.36%) |
May 17, 2019 | 26.19 | 26.25 | 26.04 | 26.06 | 8,090 | -0.15(-0.58%) |
May 16, 2019 | 26.31 | 26.33 | 26.15 | 26.22 | 10,058 | -0.10(-0.40%) |
May 15, 2019 | 26.12 | 26.33 | 26.12 | 26.32 | 7,168 | +0.16(+0.60%) |
May 14, 2019 | 26.24 | 26.43 | 26.16 | 26.16 | 5,474 | +0.09(+0.36%) |
May 13, 2019 | 26.20 | 26.34 | 26.04 | 26.07 | 57,320 | -0.25(-0.95%) |
May 10, 2019 | 26.26 | 26.50 | 26.26 | 26.32 | 25,556 | +0.06(+0.24%) |
May 09, 2019 | 26.15 | 26.32 | 26.10 | 26.26 | 15,534 | -0.01(-0.03%) |
May 08, 2019 | 26.19 | 26.33 | 26.19 | 26.26 | 78,452 | +0.10(+0.37%) |
May 07, 2019 | 26.16 | 26.35 | 26.10 | 26.17 | 31,415 | -0.10(-0.37%) |
May 06, 2019 | 26.24 | 26.40 | 26.22 | 26.26 | 36,987 | -0.23(-0.85%) |
May 03, 2019 | 26.33 | 26.49 | 26.28 | 26.49 | 70,633 | +0.32(+1.22%) |
May 02, 2019 | 26.25 | 26.31 | 26.12 | 26.17 | 488,715 | -0.20(-0.77%) |
May 01, 2019 | 26.43 | 26.58 | 26.36 | 26.37 | 8,657 | -0.17(-0.65%) |
Apr 30, 2019 | 26.41 | 26.54 | 26.36 | 26.54 | 7,544 | +0.13(+0.50%) |
Apr 29, 2019 | 26.40 | 26.48 | 26.36 | 26.41 | 11,341 | -0.08(-0.29%) |
Apr 26, 2019 | 26.38 | 26.53 | 26.29 | 26.49 | 218,834 | +0.21(+0.80%) |
Apr 25, 2019 | 26.39 | 26.39 | 26.26 | 26.28 | 100,321 | -0.12(-0.44%) |
Apr 24, 2019 | 26.61 | 26.64 | 26.37 | 26.40 | 65,257 | -0.28(-1.07%) |
Apr 23, 2019 | 26.75 | 26.85 | 26.66 | 26.68 | 7,792 | -0.18(-0.67%) |
Apr 22, 2019 | 26.79 | 26.88 | 26.79 | 26.86 | 8,343 | +0.03(+0.12%) |
Apr 18, 2019 | 26.79 | 26.92 | 26.74 | 26.83 | 25,405 | +0.02(+0.06%) |
Apr 17, 2019 | 26.81 | 26.95 | 26.81 | 26.81 | 11,825 | +0.12(+0.44%) |
Apr 16, 2019 | 26.81 | 26.92 | 26.70 | 26.70 | 19,481 | -0.19(-0.72%) |
Apr 15, 2019 | 26.84 | 26.95 | 26.77 | 26.89 | 8,795 | +0.04(+0.16%) |
Apr 12, 2019 | 26.81 | 26.99 | 26.78 | 26.85 | 19,473 | +0.09(+0.33%) |
Apr 11, 2019 | 26.78 | 26.98 | 26.71 | 26.76 | 7,531 | -0.10(-0.38%) |
Apr 10, 2019 | 26.84 | 27.03 | 26.84 | 26.86 | 150,831 | +0.12(+0.43%) |
Apr 09, 2019 | 26.80 | 26.83 | 26.74 | 26.74 | 36,581 | +0.05(+0.17%) |
Apr 08, 2019 | 26.78 | 26.84 | 26.69 | 26.70 | 55,780 | -0.14(-0.52%) |
Apr 05, 2019 | 26.75 | 26.84 | 26.66 | 26.84 | 18,054 | +0.11(+0.42%) |
Apr 04, 2019 | 26.69 | 26.79 | 26.61 | 26.72 | 19,267 | -0.03(-0.10%) |
Apr 03, 2019 | 26.77 | 26.77 | 26.61 | 26.75 | 41,262 | +0.13(+0.49%) |
Apr 02, 2019 | 26.65 | 26.77 | 26.57 | 26.62 | 13,812 | -0.06(-0.23%) |
Apr 01, 2019 | 26.69 | 26.70 | 26.54 | 26.68 | 335,667 | +0.18(+0.67%) |
Mar 29, 2019 | 26.53 | 26.59 | 26.44 | 26.50 | 24,374 | +0.04(+0.14%) |
Mar 28, 2019 | 26.47 | 26.53 | 26.40 | 26.47 | 173,453 | +0.00(+0.00%) |
Mar 27, 2019 | 26.46 | 26.64 | 26.40 | 26.46 | 295,910 | -0.23(-0.87%) |
Mar 26, 2019 | 26.72 | 26.79 | 26.63 | 26.70 | 13,306 | +0.01(+0.04%) |
Mar 25, 2019 | 26.64 | 26.85 | 26.64 | 26.69 | 14,845 | +0.10(+0.36%) |
Mar 22, 2019 | 26.85 | 26.85 | 26.52 | 26.59 | 22,663 | -0.45(-1.67%) |
Mar 21, 2019 | 27.01 | 27.15 | 26.86 | 27.04 | 14,507 | +0.01(+0.03%) |
Mar 20, 2019 | 26.77 | 27.11 | 26.69 | 27.03 | 184,705 | +0.22(+0.80%) |
Mar 19, 2019 | 26.95 | 26.95 | 26.74 | 26.82 | 49,860 | -0.06(-0.23%) |
Mar 18, 2019 | 26.76 | 26.88 | 26.67 | 26.88 | 269,347 | +0.15(+0.58%) |
Mar 15, 2019 | 26.72 | 26.72 | 26.58 | 26.72 | 15,799 | +0.17(+0.64%) |
Mar 14, 2019 | 26.44 | 26.62 | 26.44 | 26.55 | 67,991 | -0.05(-0.17%) |
Mar 13, 2019 | 26.62 | 26.67 | 26.48 | 26.60 | 11,963 | -0.02(-0.09%) |
Mar 12, 2019 | 26.46 | 26.63 | 26.46 | 26.62 | 9,657 | +0.11(+0.41%) |
Mar 11, 2019 | 26.37 | 26.53 | 26.35 | 26.52 | 18,537 | +0.19(+0.70%) |
Mar 08, 2019 | 26.30 | 26.33 | 26.25 | 26.33 | 19,685 | +0.15(+0.59%) |
Mar 07, 2019 | 26.36 | 26.50 | 26.16 | 26.18 | 90,551 | -0.28(-1.05%) |
Mar 06, 2019 | 26.64 | 26.64 | 26.45 | 26.45 | 10,764 | -0.20(-0.75%) |
Mar 05, 2019 | 26.62 | 26.68 | 26.57 | 26.65 | 10,010 | +0.07(+0.26%) |
Mar 04, 2019 | 26.62 | 26.65 | 26.51 | 26.59 | 18,501 | -0.03(-0.12%) |