Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.91 | 26.91 | 26.91 | 26.91 | 232 | -1.28(-4.55%) |
Jun 27, 2019 | 28.28 | 28.28 | 28.19 | 28.19 | 559 | +0.22(+0.77%) |
Jun 26, 2019 | 27.98 | 27.98 | 27.97 | 27.98 | 2,105 | +0.53(+1.94%) |
Jun 25, 2019 | 27.43 | 27.44 | 27.02 | 27.44 | 1,686 | -0.55(-1.97%) |
Jun 24, 2019 | 27.98 | 28.02 | 27.93 | 27.99 | 2,381 | +0.62(+2.26%) |
Jun 21, 2019 | 27.37 | 27.37 | 27.37 | 174 | +0.00(+0.00%) | |
Jun 20, 2019 | 27.57 | 27.57 | 27.37 | 27.37 | 877 | +0.52(+1.92%) |
Jun 19, 2019 | 28.55 | 28.55 | 26.86 | 26.86 | 776 | +0.28(+1.04%) |
Jun 18, 2019 | 26.43 | 26.58 | 26.43 | 26.58 | 512 | -0.27(-0.99%) |
Jun 17, 2019 | 27.74 | 27.74 | 26.71 | 26.85 | 887 | -0.01(-0.03%) |
Jun 14, 2019 | 27.59 | 27.76 | 26.81 | 26.86 | 3,368 | -0.93(-3.35%) |
Jun 13, 2019 | 27.79 | 27.79 | 27.79 | 103 | +0.00(+0.00%) | |
Jun 12, 2019 | 28.28 | 28.28 | 27.79 | 27.79 | 663 | +0.24(+0.87%) |
Jun 11, 2019 | 27.55 | 27.97 | 27.55 | 27.55 | 906 | -0.52(-1.84%) |
Jun 10, 2019 | 27.67 | 28.21 | 27.67 | 28.06 | 4,761 | +0.73(+2.68%) |
Jun 07, 2019 | 27.33 | 27.33 | 27.33 | 149 | +0.00(+0.00%) | |
Jun 06, 2019 | 27.98 | 28.06 | 27.33 | 27.33 | 4,862 | -0.61(-2.19%) |
Jun 05, 2019 | 29.03 | 29.14 | 27.65 | 27.94 | 6,354 | -1.76(-5.91%) |
Jun 04, 2019 | 28.40 | 29.70 | 28.40 | 29.70 | 4,417 | +1.58(+5.61%) |
Jun 03, 2019 | 28.12 | 28.12 | 28.12 | 295 | +0.00(+0.00%) | |
May 31, 2019 | 28.12 | 28.12 | 28.12 | 28.12 | 580 | -0.42(-1.49%) |
May 30, 2019 | 27.09 | 28.54 | 27.09 | 28.54 | 1,362 | +1.58(+5.85%) |
May 29, 2019 | 26.97 | 26.99 | 26.96 | 26.97 | 7,038 | +0.26(+0.96%) |
May 28, 2019 | 26.71 | 26.71 | 26.71 | 21 | +0.00(+0.00%) | |
May 24, 2019 | 26.88 | 26.88 | 26.45 | 26.71 | 3,867 | -0.34(-1.26%) |
May 23, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 644 | +0.00(+0.00%) |
May 21, 2019 | 27.05 | 27.05 | 27.05 | 0 | -0.17(-0.63%) | |
May 20, 2019 | 27.22 | 27.22 | 26.53 | 27.22 | 1,487 | +0.65(+2.44%) |
May 17, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 468 | +0.16(+0.61%) |
May 16, 2019 | 25.94 | 26.52 | 25.94 | 26.41 | 1,375 | -0.30(-1.12%) |
May 15, 2019 | 26.71 | 26.71 | 26.71 | 99 | +0.00(+0.00%) | |
May 14, 2019 | 26.37 | 26.87 | 26.08 | 26.71 | 3,854 | -0.00(-0.02%) |
May 13, 2019 | 26.71 | 26.71 | 26.71 | 175 | +0.00(+0.00%) | |
May 10, 2019 | 26.45 | 26.71 | 26.37 | 26.71 | 4,804 | +0.58(+2.22%) |
May 09, 2019 | 26.13 | 26.13 | 26.13 | 247 | +0.00(+0.00%) | |
May 08, 2019 | 26.13 | 26.13 | 26.13 | 65 | +0.00(+0.00%) | |
May 07, 2019 | 26.45 | 26.45 | 25.73 | 26.13 | 1,112 | -0.96(-3.54%) |
May 06, 2019 | 27.09 | 27.09 | 27.09 | 27.09 | 595 | +0.00(+0.00%) |
May 03, 2019 | 26.03 | 27.09 | 26.03 | 27.09 | 1,640 | +0.98(+3.76%) |
May 01, 2019 | 26.11 | 26.11 | 26.11 | 0 | +0.16(+0.62%) | |
Apr 30, 2019 | 26.20 | 26.97 | 25.95 | 25.95 | 13,670 | -0.66(-2.47%) |
Apr 29, 2019 | 26.61 | 26.61 | 26.61 | 26.61 | 351 | +0.37(+1.40%) |
Apr 26, 2019 | 26.03 | 26.24 | 26.03 | 26.24 | 1,171 | +0.26(+0.99%) |
Apr 25, 2019 | 25.80 | 25.99 | 25.80 | 25.98 | 3,697 | +0.38(+1.50%) |
Apr 24, 2019 | 25.49 | 25.86 | 25.49 | 25.60 | 6,735 | -0.03(-0.13%) |
Apr 23, 2019 | 25.63 | 25.63 | 25.63 | 111 | +0.00(+0.00%) | |
Apr 22, 2019 | 25.75 | 25.90 | 25.63 | 25.63 | 656 | +0.07(+0.26%) |
Apr 18, 2019 | 25.85 | 25.85 | 25.45 | 25.57 | 2,109 | +0.11(+0.43%) |
Apr 17, 2019 | 25.60 | 26.03 | 25.46 | 25.46 | 3,914 | -0.35(-1.34%) |
Apr 16, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 646 | -0.22(-0.85%) |
Apr 15, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 393 | +0.00(+0.00%) |
Apr 12, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 585 | -0.05(-0.18%) |
Apr 11, 2019 | 26.36 | 26.36 | 25.91 | 26.07 | 6,505 | -0.38(-1.44%) |
Apr 10, 2019 | 26.03 | 26.70 | 26.03 | 26.45 | 3,125 | -0.01(-0.02%) |
Apr 09, 2019 | 26.08 | 26.61 | 26.08 | 26.46 | 1,503 | +0.22(+0.82%) |
Apr 08, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 142 | +0.16(+0.63%) |
Apr 05, 2019 | 26.08 | 26.08 | 26.08 | 7 | +0.00(+0.00%) | |
Apr 03, 2019 | 26.08 | 26.08 | 26.08 | 0 | -0.38(-1.42%) | |
Apr 02, 2019 | 26.44 | 26.59 | 26.44 | 26.45 | 1,328 | +0.17(+0.65%) |