Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.24 | 26.29 | 26.06 | 26.25 | 61,082 | -0.14(-0.54%) |
May 30, 2019 | 26.47 | 26.53 | 26.32 | 26.39 | 49,494 | -0.02(-0.06%) |
May 29, 2019 | 26.56 | 26.56 | 26.31 | 26.41 | 103,589 | -0.25(-0.93%) |
May 28, 2019 | 27.06 | 27.09 | 26.65 | 26.65 | 49,640 | -0.38(-1.39%) |
May 24, 2019 | 27.10 | 27.12 | 27.01 | 27.03 | 39,785 | +0.02(+0.07%) |
May 23, 2019 | 26.95 | 27.01 | 26.87 | 27.01 | 42,001 | -0.05(-0.20%) |
May 22, 2019 | 27.00 | 27.10 | 26.98 | 27.06 | 28,825 | +0.01(+0.05%) |
May 21, 2019 | 27.01 | 27.12 | 27.00 | 27.05 | 58,311 | +0.11(+0.43%) |
May 20, 2019 | 26.99 | 27.05 | 26.84 | 26.94 | 136,189 | -0.05(-0.19%) |
May 17, 2019 | 26.95 | 27.12 | 26.92 | 26.99 | 35,221 | -0.03(-0.13%) |
May 16, 2019 | 26.91 | 27.12 | 26.91 | 27.02 | 43,829 | +0.16(+0.60%) |
May 15, 2019 | 26.74 | 26.92 | 26.68 | 26.86 | 32,608 | +0.08(+0.29%) |
May 14, 2019 | 26.81 | 26.90 | 26.75 | 26.78 | 62,577 | +0.04(+0.16%) |
May 13, 2019 | 26.72 | 26.76 | 26.60 | 26.74 | 47,338 | -0.18(-0.67%) |
May 10, 2019 | 26.60 | 26.95 | 26.46 | 26.92 | 46,221 | +0.26(+0.96%) |
May 09, 2019 | 26.53 | 26.67 | 26.42 | 26.66 | 69,926 | +0.03(+0.10%) |
May 08, 2019 | 26.73 | 26.76 | 26.63 | 26.64 | 55,320 | -0.16(-0.61%) |
May 07, 2019 | 26.92 | 27.00 | 26.63 | 26.80 | 138,228 | -0.31(-1.13%) |
May 06, 2019 | 27.02 | 27.15 | 27.00 | 27.11 | 67,880 | -0.14(-0.50%) |
May 03, 2019 | 27.11 | 27.25 | 27.10 | 27.24 | 62,369 | +0.21(+0.76%) |
May 02, 2019 | 27.04 | 27.12 | 26.97 | 27.04 | 93,019 | -0.00(-0.02%) |
May 01, 2019 | 27.37 | 27.37 | 27.04 | 27.04 | 35,732 | -0.36(-1.30%) |
Apr 30, 2019 | 27.08 | 27.40 | 27.08 | 27.40 | 32,798 | +0.30(+1.13%) |
Apr 29, 2019 | 27.11 | 27.18 | 27.07 | 27.09 | 174,156 | -0.03(-0.12%) |
Apr 26, 2019 | 26.95 | 27.18 | 26.95 | 27.13 | 31,641 | +0.24(+0.88%) |
Apr 25, 2019 | 26.87 | 26.99 | 26.81 | 26.89 | 203,385 | -0.14(-0.50%) |
Apr 24, 2019 | 27.02 | 27.10 | 26.97 | 27.03 | 58,107 | +0.02(+0.09%) |
Apr 23, 2019 | 26.96 | 27.02 | 26.89 | 27.00 | 50,706 | +0.07(+0.25%) |
Apr 22, 2019 | 26.94 | 26.99 | 26.88 | 26.93 | 61,462 | +0.00(+0.00%) |
Apr 18, 2019 | 27.01 | 27.04 | 26.93 | 26.93 | 51,004 | -0.08(-0.28%) |
Apr 17, 2019 | 27.15 | 27.15 | 26.99 | 27.01 | 40,017 | -0.05(-0.18%) |
Apr 16, 2019 | 27.27 | 27.28 | 26.98 | 27.06 | 275,717 | -0.13(-0.47%) |
Apr 15, 2019 | 27.30 | 27.30 | 27.15 | 27.19 | 104,802 | -0.03(-0.12%) |
Apr 12, 2019 | 27.26 | 27.26 | 27.14 | 27.22 | 80,403 | +0.05(+0.19%) |
Apr 11, 2019 | 27.10 | 27.19 | 27.08 | 27.17 | 26,981 | +0.08(+0.31%) |
Apr 10, 2019 | 27.06 | 27.11 | 27.02 | 27.09 | 42,507 | +0.08(+0.28%) |
Apr 09, 2019 | 27.04 | 27.07 | 26.95 | 27.01 | 152,113 | -0.09(-0.34%) |
Apr 08, 2019 | 27.20 | 27.20 | 27.04 | 27.10 | 78,125 | -0.06(-0.22%) |
Apr 05, 2019 | 26.98 | 27.16 | 26.94 | 27.16 | 81,348 | +0.19(+0.69%) |
Apr 04, 2019 | 27.02 | 27.03 | 26.87 | 26.98 | 81,037 | +0.00(+0.00%) |
Apr 03, 2019 | 27.08 | 27.08 | 26.89 | 26.98 | 78,743 | -0.02(-0.06%) |
Apr 02, 2019 | 27.01 | 27.01 | 26.91 | 26.99 | 81,121 | -0.03(-0.10%) |
Apr 01, 2019 | 27.06 | 27.06 | 26.89 | 27.02 | 143,485 | +0.08(+0.28%) |
Mar 29, 2019 | 27.01 | 27.01 | 26.88 | 26.94 | 71,194 | +0.06(+0.22%) |
Mar 28, 2019 | 26.94 | 27.00 | 26.76 | 26.88 | 47,216 | -0.02(-0.06%) |
Mar 27, 2019 | 27.03 | 27.04 | 26.78 | 26.90 | 60,225 | -0.10(-0.38%) |
Mar 26, 2019 | 26.95 | 27.04 | 26.84 | 27.00 | 47,932 | +0.19(+0.72%) |
Mar 25, 2019 | 26.78 | 26.84 | 26.71 | 26.81 | 56,746 | +0.04(+0.16%) |
Mar 22, 2019 | 26.88 | 26.99 | 26.77 | 26.77 | 104,479 | -0.16(-0.59%) |
Mar 21, 2019 | 26.53 | 26.95 | 26.53 | 26.93 | 319,492 | +0.35(+1.33%) |
Mar 20, 2019 | 26.74 | 26.77 | 26.53 | 26.57 | 85,886 | -0.06(-0.22%) |
Mar 19, 2019 | 26.81 | 26.82 | 26.60 | 26.63 | 49,775 | -0.15(-0.56%) |
Mar 18, 2019 | 26.85 | 26.86 | 26.71 | 26.78 | 96,672 | +0.01(+0.05%) |
Mar 15, 2019 | 26.81 | 26.86 | 26.72 | 26.77 | 70,327 | +0.03(+0.11%) |
Mar 14, 2019 | 26.76 | 26.77 | 26.66 | 26.74 | 116,248 | +0.04(+0.14%) |
Mar 13, 2019 | 26.63 | 26.77 | 26.63 | 26.70 | 78,724 | +0.08(+0.32%) |
Mar 12, 2019 | 26.55 | 26.67 | 26.54 | 26.61 | 62,975 | +0.08(+0.28%) |
Mar 11, 2019 | 26.31 | 26.56 | 26.31 | 26.54 | 99,624 | +0.29(+1.12%) |
Mar 08, 2019 | 26.26 | 26.26 | 26.08 | 26.24 | 180,280 | -0.01(-0.02%) |
Mar 07, 2019 | 26.30 | 26.35 | 26.20 | 26.25 | 52,546 | -0.08(-0.31%) |
Mar 06, 2019 | 26.43 | 26.43 | 26.28 | 26.33 | 38,245 | -0.07(-0.28%) |
Mar 05, 2019 | 26.44 | 26.45 | 26.37 | 26.40 | 60,287 | -0.03(-0.10%) |
Mar 04, 2019 | 26.50 | 26.52 | 26.19 | 26.43 | 54,478 | -0.02(-0.06%) |