Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.80 | 26.85 | 26.76 | 26.80 | 11,400 | -0.11(-0.39%) |
May 30, 2019 | 26.85 | 26.91 | 26.85 | 26.91 | 317 | +0.01(+0.02%) |
May 29, 2019 | 26.86 | 26.90 | 26.85 | 26.90 | 836 | -0.10(-0.38%) |
May 28, 2019 | 27.01 | 27.01 | 27.01 | 27.01 | 68 | -0.10(-0.39%) |
May 24, 2019 | 27.00 | 27.11 | 27.00 | 27.11 | 5,000 | -0.06(-0.22%) |
May 23, 2019 | 27.09 | 27.17 | 27.00 | 27.17 | 7,316 | -0.02(-0.06%) |
May 22, 2019 | 27.19 | 27.19 | 27.19 | 27.19 | 249 | +0.01(+0.04%) |
May 21, 2019 | 27.18 | 27.18 | 27.18 | 27.18 | 40 | +0.07(+0.26%) |
May 20, 2019 | 27.15 | 27.16 | 27.10 | 27.10 | 6,722 | -0.24(-0.86%) |
May 17, 2019 | 27.20 | 27.34 | 27.17 | 27.34 | 10,100 | +0.15(+0.54%) |
May 16, 2019 | 27.21 | 27.24 | 27.19 | 27.19 | 4,432 | +0.06(+0.23%) |
May 15, 2019 | 27.02 | 27.13 | 27.02 | 27.13 | 1,141 | +0.10(+0.37%) |
May 14, 2019 | 26.89 | 27.08 | 26.89 | 27.03 | 2,791 | +0.08(+0.29%) |
May 13, 2019 | 26.95 | 26.95 | 26.95 | 26.95 | 1 | -0.21(-0.78%) |
May 10, 2019 | 27.17 | 27.17 | 27.17 | 27.17 | 100 | +0.08(+0.28%) |
May 09, 2019 | 27.03 | 27.09 | 26.93 | 27.09 | 13,607 | -0.06(-0.21%) |
May 08, 2019 | 27.10 | 27.18 | 27.10 | 27.15 | 12,736 | +0.07(+0.25%) |
May 07, 2019 | 27.20 | 27.22 | 27.08 | 27.08 | 17,974 | -0.24(-0.88%) |
May 06, 2019 | 27.12 | 27.32 | 27.12 | 27.32 | 1,709 | -0.02(-0.07%) |
May 03, 2019 | 27.31 | 27.38 | 27.31 | 27.34 | 800 | +0.08(+0.31%) |
May 02, 2019 | 27.28 | 27.28 | 27.19 | 27.26 | 33,584 | -0.05(-0.20%) |
May 01, 2019 | 27.39 | 27.39 | 27.31 | 27.31 | 4,830 | -0.06(-0.20%) |
Apr 30, 2019 | 27.31 | 27.37 | 27.31 | 27.37 | 284 | +0.02(+0.07%) |
Apr 29, 2019 | 27.39 | 27.39 | 27.35 | 27.35 | 8,324 | +0.02(+0.06%) |
Apr 26, 2019 | 27.30 | 27.35 | 27.28 | 27.33 | 6,300 | +0.00(+0.01%) |
Apr 25, 2019 | 27.31 | 27.36 | 27.30 | 27.32 | 92,100 | +0.01(+0.04%) |
Apr 24, 2019 | 27.32 | 27.33 | 27.31 | 27.31 | 3,771 | -0.03(-0.10%) |
Apr 23, 2019 | 27.30 | 27.37 | 27.30 | 27.34 | 13,000 | +0.08(+0.30%) |
Apr 22, 2019 | 27.27 | 27.29 | 27.26 | 27.26 | 7,905 | +0.03(+0.13%) |
Apr 18, 2019 | 27.24 | 27.24 | 27.21 | 27.23 | 10,200 | +0.03(+0.09%) |
Apr 17, 2019 | 27.28 | 27.28 | 27.18 | 27.20 | 11,825 | +0.01(+0.04%) |
Apr 16, 2019 | 27.29 | 27.29 | 27.19 | 27.19 | 4,168 | -0.04(-0.13%) |
Apr 15, 2019 | 27.19 | 27.23 | 27.19 | 27.23 | 2,103 | +0.01(+0.02%) |
Apr 12, 2019 | 27.18 | 27.22 | 27.18 | 27.22 | 2,000 | +0.06(+0.22%) |
Apr 11, 2019 | 27.19 | 27.20 | 27.13 | 27.16 | 2,702 | -0.01(-0.04%) |
Apr 10, 2019 | 27.12 | 27.17 | 27.12 | 27.17 | 404 | +0.04(+0.16%) |
Apr 09, 2019 | 27.18 | 27.18 | 27.09 | 27.13 | 8,332 | -0.05(-0.17%) |
Apr 08, 2019 | 27.13 | 27.20 | 27.11 | 27.17 | 6,800 | +0.04(+0.14%) |
Apr 05, 2019 | 27.09 | 27.15 | 27.07 | 27.14 | 5,300 | +0.05(+0.17%) |
Apr 04, 2019 | 27.12 | 27.12 | 27.04 | 27.09 | 10,368 | +0.04(+0.15%) |
Apr 03, 2019 | 27.04 | 27.12 | 27.04 | 27.05 | 9,542 | +0.07(+0.24%) |
Apr 02, 2019 | 26.98 | 27.05 | 26.96 | 26.98 | 18,798 | +0.00(+0.02%) |
Apr 01, 2019 | 27.07 | 27.07 | 26.92 | 26.98 | 641,458 | +0.03(+0.10%) |
Mar 29, 2019 | 26.91 | 26.95 | 26.89 | 26.95 | 4,700 | +0.06(+0.22%) |
Mar 28, 2019 | 26.83 | 26.92 | 26.82 | 26.89 | 11,731 | +0.09(+0.34%) |
Mar 27, 2019 | 26.89 | 26.89 | 26.80 | 26.80 | 2,781 | -0.07(-0.26%) |
Mar 26, 2019 | 26.89 | 26.93 | 26.78 | 26.88 | 5,904 | +0.09(+0.35%) |
Mar 25, 2019 | 26.76 | 26.78 | 26.74 | 26.78 | 5,432 | -0.04(-0.14%) |
Mar 22, 2019 | 26.99 | 26.99 | 26.76 | 26.82 | 4,900 | -0.16(-0.60%) |
Mar 21, 2019 | 26.91 | 27.02 | 26.91 | 26.98 | 22,683 | +0.08(+0.31%) |
Mar 20, 2019 | 26.91 | 26.91 | 26.90 | 26.90 | 1,665 | -0.00(-0.01%) |
Mar 19, 2019 | 26.91 | 26.99 | 26.90 | 26.90 | 19,928 | -0.05(-0.17%) |
Mar 18, 2019 | 27.09 | 27.09 | 26.91 | 26.95 | 3,743 | +0.07(+0.28%) |
Mar 15, 2019 | 26.94 | 26.95 | 26.87 | 26.87 | 33,100 | +0.03(+0.09%) |
Mar 14, 2019 | 26.80 | 26.88 | 26.80 | 26.85 | 6,824 | +0.00(+0.01%) |
Mar 13, 2019 | 26.83 | 26.84 | 26.83 | 26.84 | 1,798 | +0.10(+0.39%) |
Mar 12, 2019 | 26.80 | 26.81 | 26.74 | 26.74 | 1,016 | +0.01(+0.05%) |
Mar 11, 2019 | 26.70 | 26.73 | 26.70 | 26.73 | 4,162 | +0.16(+0.61%) |
Mar 08, 2019 | 26.56 | 26.58 | 26.48 | 26.56 | 6,100 | -0.02(-0.06%) |
Mar 07, 2019 | 26.65 | 26.68 | 26.58 | 26.58 | 11,879 | -0.15(-0.54%) |
Mar 06, 2019 | 26.77 | 26.77 | 26.69 | 26.73 | 3,029 | -0.07(-0.28%) |
Mar 05, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 8,204 | -0.00(-0.01%) |
Mar 04, 2019 | 26.80 | 26.89 | 26.71 | 26.80 | 19,403 | +0.01(+0.05%) |