Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.44 | 26.44 | 26.44 | 104 | +0.00(+0.00%) | |
May 30, 2019 | 26.36 | 26.44 | 26.30 | 26.44 | 2,746 | +0.46(+1.79%) |
May 29, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 582 | -0.47(-1.78%) |
May 28, 2019 | 26.53 | 26.53 | 25.88 | 26.45 | 929 | -0.19(-0.71%) |
May 24, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 200 | +0.28(+1.06%) |
May 23, 2019 | 26.36 | 26.36 | 26.36 | 152 | +0.00(+0.00%) | |
May 22, 2019 | 26.36 | 26.36 | 26.36 | 26.36 | 338 | +0.57(+2.21%) |
May 21, 2019 | 25.79 | 25.79 | 25.79 | 68 | +0.00(+0.00%) | |
May 20, 2019 | 25.74 | 25.79 | 25.74 | 25.79 | 221 | -1.28(-4.73%) |
May 17, 2019 | 26.75 | 27.07 | 26.75 | 27.07 | 400 | +0.52(+1.96%) |
May 16, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 569 | -0.26(-0.97%) |
May 15, 2019 | 25.93 | 26.81 | 25.93 | 26.81 | 912 | +0.21(+0.79%) |
May 14, 2019 | 26.60 | 26.60 | 26.60 | 146 | +0.00(+0.00%) | |
May 13, 2019 | 26.50 | 26.70 | 26.50 | 26.60 | 1,411 | -0.85(-3.10%) |
May 10, 2019 | 26.95 | 27.45 | 26.95 | 27.45 | 400 | +0.38(+1.40%) |
May 09, 2019 | 26.49 | 27.07 | 26.49 | 27.07 | 1,600 | -1.75(-6.07%) |
May 08, 2019 | 28.27 | 28.82 | 28.25 | 28.82 | 661 | +0.39(+1.37%) |
May 07, 2019 | 28.14 | 28.43 | 28.14 | 28.43 | 1,049 | -0.29(-1.01%) |
May 06, 2019 | 28.72 | 28.72 | 28.72 | 28.72 | 379 | -0.88(-2.97%) |
May 02, 2019 | 29.60 | 29.60 | 29.60 | 0 | -0.04(-0.13%) | |
May 01, 2019 | 29.68 | 29.68 | 29.64 | 29.64 | 866 | +0.15(+0.51%) |
Apr 30, 2019 | 29.49 | 29.49 | 29.49 | 29.49 | 345 | +0.12(+0.41%) |
Apr 29, 2019 | 29.37 | 29.37 | 29.37 | 67 | +0.00(+0.00%) | |
Apr 26, 2019 | 29.37 | 29.37 | 29.37 | 29.37 | 100 | +0.27(+0.93%) |
Apr 25, 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 365 | +0.78(+2.75%) |
Apr 24, 2019 | 28.32 | 28.32 | 28.32 | 28.32 | 281 | -0.29(-1.01%) |
Apr 23, 2019 | 28.61 | 28.61 | 28.61 | 28.61 | 303 | -0.54(-1.85%) |
Apr 22, 2019 | 29.15 | 29.15 | 29.15 | 29.15 | 120 | +0.03(+0.10%) |
Apr 18, 2019 | 29.12 | 29.12 | 29.12 | 29.12 | 100 | +0.02(+0.07%) |
Apr 17, 2019 | 29.09 | 29.10 | 29.09 | 29.10 | 300 | +0.59(+2.07%) |
Apr 16, 2019 | 28.51 | 28.51 | 28.51 | 15 | +0.00(+0.00%) | |
Apr 15, 2019 | 28.51 | 28.51 | 28.51 | 82 | +0.00(+0.00%) | |
Apr 12, 2019 | 28.51 | 28.51 | 28.51 | 134 | +0.00(+0.00%) | |
Apr 11, 2019 | 28.60 | 28.60 | 28.51 | 210 | -0.09(-0.31%) | |
Apr 10, 2019 | 28.56 | 28.76 | 28.56 | 28.60 | 1,545 | -0.15(-0.52%) |
Apr 09, 2019 | 28.40 | 28.75 | 28.40 | 28.75 | 1,248 | +0.03(+0.10%) |
Apr 08, 2019 | 28.72 | 28.72 | 28.72 | 28.72 | 133 | +0.30(+1.06%) |
Apr 05, 2019 | 28.78 | 28.78 | 28.42 | 28.42 | 700 | +0.17(+0.60%) |
Apr 04, 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 156 | -0.51(-1.77%) |
Apr 03, 2019 | 28.00 | 28.76 | 28.00 | 28.76 | 2,162 | +0.83(+2.98%) |
Apr 02, 2019 | 27.93 | 27.93 | 27.93 | 27.93 | 251 | +0.23(+0.82%) |
Apr 01, 2019 | 27.70 | 27.70 | 27.70 | 27.70 | 239 | -0.10(-0.36%) |
Mar 29, 2019 | 27.65 | 27.80 | 27.30 | 27.80 | 2,300 | +0.43(+1.57%) |
Mar 28, 2019 | 27.37 | 27.37 | 27.37 | 27.37 | 255 | +0.07(+0.26%) |
Mar 27, 2019 | 27.30 | 27.30 | 27.30 | 20 | +0.00(+0.00%) | |
Mar 26, 2019 | 27.00 | 27.30 | 27.00 | 27.30 | 1,438 | +0.16(+0.59%) |
Mar 25, 2019 | 27.01 | 27.14 | 27.01 | 27.14 | 350 | +0.20(+0.72%) |
Mar 22, 2019 | 27.20 | 27.20 | 26.95 | 26.95 | 300 | -0.43(-1.59%) |
Mar 21, 2019 | 27.50 | 27.68 | 27.38 | 27.38 | 2,001 | +0.21(+0.77%) |
Mar 20, 2019 | 27.17 | 27.17 | 27.17 | 27.17 | 305 | -0.04(-0.16%) |
Mar 19, 2019 | 27.21 | 27.21 | 27.21 | 29 | +0.00(+0.00%) | |
Mar 18, 2019 | 27.21 | 27.21 | 27.21 | 79 | +0.00(+0.00%) | |
Mar 15, 2019 | 27.21 | 27.21 | 27.21 | 36 | +0.00(+0.00%) | |
Mar 14, 2019 | 26.88 | 27.21 | 26.88 | 27.21 | 1,541 | +0.36(+1.36%) |
Mar 13, 2019 | 26.20 | 26.85 | 26.20 | 26.85 | 746 | +0.49(+1.86%) |
Mar 12, 2019 | 26.37 | 26.37 | 25.91 | 26.36 | 614 | +0.84(+3.29%) |
Mar 11, 2019 | 25.52 | 25.52 | 25.52 | 79 | +0.00(+0.00%) | |
Mar 08, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 500 | -0.38(-1.47%) |
Mar 07, 2019 | 25.80 | 25.90 | 25.80 | 25.90 | 1,844 | -1.18(-4.36%) |
Mar 06, 2019 | 27.00 | 27.08 | 27.00 | 27.08 | 605 | +0.65(+2.45%) |
Mar 05, 2019 | 26.20 | 26.43 | 26.20 | 26.43 | 1,221 | +0.31(+1.19%) |
Mar 04, 2019 | 26.26 | 26.43 | 26.12 | 26.12 | 465 | +0.47(+1.83%) |