Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.54 | 28.54 | 28.54 | 28.54 | 200 | -0.56(-1.92%) |
May 30, 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 210 | +0.39(+1.36%) |
May 29, 2019 | 28.71 | 28.71 | 28.71 | 28.71 | 285 | +0.73(+2.61%) |
May 28, 2019 | 28.55 | 28.55 | 27.98 | 27.98 | 3,836 | -1.23(-4.21%) |
May 24, 2019 | 29.37 | 29.37 | 29.21 | 29.21 | 4,000 | +0.32(+1.13%) |
May 23, 2019 | 28.89 | 28.89 | 28.89 | 28.89 | 207 | -0.52(-1.79%) |
May 22, 2019 | 29.05 | 29.41 | 29.05 | 29.41 | 952 | +1.68(+6.06%) |
May 21, 2019 | 27.73 | 27.73 | 27.73 | 27.73 | 1,097 | +0.73(+2.70%) |
May 20, 2019 | 26.50 | 27.00 | 26.50 | 27.00 | 853 | +0.26(+0.97%) |
May 17, 2019 | 26.74 | 26.74 | 26.74 | 26.74 | 600 | +0.07(+0.26%) |
May 16, 2019 | 27.00 | 27.00 | 26.67 | 26.67 | 390 | +0.18(+0.68%) |
May 15, 2019 | 26.50 | 26.50 | 26.20 | 26.49 | 1,608 | -0.01(-0.04%) |
May 14, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 497 | +0.30(+1.15%) |
May 13, 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 337 | -0.17(-0.64%) |
May 10, 2019 | 26.37 | 26.37 | 26.37 | 26.37 | 200 | -0.29(-1.09%) |
May 09, 2019 | 27.00 | 27.00 | 26.66 | 26.66 | 810 | +0.00(+0.00%) |
May 08, 2019 | 26.66 | 26.66 | 26.66 | 26.66 | 639 | -0.10(-0.37%) |
May 07, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 426 | -0.29(-1.07%) |
May 06, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 511 | -0.40(-1.46%) |
May 03, 2019 | 27.34 | 27.45 | 27.32 | 27.45 | 600 | +0.46(+1.70%) |
May 02, 2019 | 27.34 | 27.34 | 26.99 | 26.99 | 479 | -0.46(-1.68%) |
May 01, 2019 | 27.45 | 27.45 | 27.45 | 27.45 | 417 | -0.37(-1.33%) |
Apr 30, 2019 | 27.33 | 27.85 | 27.33 | 27.82 | 1,780 | +0.19(+0.69%) |
Apr 29, 2019 | 27.63 | 27.63 | 27.63 | 27.63 | 387 | +0.03(+0.11%) |
Apr 26, 2019 | 27.71 | 27.80 | 27.60 | 27.60 | 1,200 | -0.60(-2.14%) |
Apr 25, 2019 | 27.65 | 28.20 | 27.60 | 28.20 | 1,599 | +0.18(+0.66%) |
Apr 24, 2019 | 27.90 | 28.06 | 27.90 | 28.02 | 3,284 | +0.08(+0.29%) |
Apr 23, 2019 | 28.00 | 28.10 | 27.66 | 27.94 | 4,046 | +0.94(+3.48%) |
Apr 22, 2019 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) | |
Apr 18, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | +0.23(+0.86%) |
Apr 17, 2019 | 26.77 | 26.77 | 26.77 | 163 | +0.00(+0.00%) | |
Apr 16, 2019 | 27.54 | 27.54 | 26.77 | 26.77 | 838 | -0.48(-1.76%) |
Apr 15, 2019 | 26.99 | 27.25 | 26.99 | 27.25 | 1,526 | +0.96(+3.65%) |
Apr 12, 2019 | 26.64 | 26.64 | 26.29 | 26.29 | 1,700 | +0.57(+2.22%) |
Apr 11, 2019 | 25.79 | 25.85 | 25.72 | 25.72 | 1,242 | -0.88(-3.31%) |
Apr 10, 2019 | 26.43 | 26.60 | 26.43 | 26.60 | 3,036 | +0.42(+1.60%) |
Apr 09, 2019 | 26.00 | 26.18 | 25.76 | 26.18 | 1,498 | +0.90(+3.56%) |
Apr 08, 2019 | 25.17 | 25.28 | 25.17 | 25.28 | 2,603 | +0.78(+3.18%) |
Apr 05, 2019 | 24.49 | 24.50 | 24.49 | 24.50 | 1,400 | +0.30(+1.24%) |
Apr 04, 2019 | 24.50 | 24.54 | 24.20 | 24.20 | 13,450 | -0.26(-1.06%) |
Apr 03, 2019 | 24.46 | 24.46 | 24.46 | 78 | +0.00(+0.00%) | |
Apr 02, 2019 | 24.40 | 25.22 | 24.40 | 24.46 | 3,685 | -0.27(-1.09%) |
Apr 01, 2019 | 24.73 | 24.73 | 24.73 | 63 | +0.00(+0.00%) | |
Mar 29, 2019 | 24.49 | 24.73 | 24.47 | 24.73 | 3,100 | -0.47(-1.87%) |
Mar 28, 2019 | 25.20 | 25.20 | 25.20 | 457 | +0.00(+0.00%) | |
Mar 27, 2019 | 25.20 | 25.20 | 25.20 | 82 | +0.00(+0.00%) | |
Mar 26, 2019 | 24.54 | 25.27 | 24.54 | 25.20 | 776 | -0.14(-0.55%) |
Mar 25, 2019 | 25.34 | 25.34 | 25.34 | 25.34 | 546 | +0.27(+1.08%) |
Mar 22, 2019 | 25.04 | 25.82 | 25.04 | 25.07 | 500 | -0.73(-2.83%) |
Mar 21, 2019 | 25.50 | 25.80 | 25.50 | 25.80 | 316 | +0.87(+3.49%) |
Mar 20, 2019 | 24.93 | 24.93 | 24.93 | 178 | +0.93(+3.87%) | |
Mar 18, 2019 | 24.00 | 24.00 | 24.00 | 191 | +0.00(+0.00%) | |
Mar 15, 2019 | 24.35 | 24.35 | 24.00 | 24.00 | 900 | -0.93(-3.73%) |
Mar 14, 2019 | 24.58 | 24.93 | 24.44 | 24.93 | 5,291 | +0.15(+0.61%) |
Mar 13, 2019 | 24.78 | 24.78 | 24.78 | 108 | +0.00(+0.00%) | |
Mar 12, 2019 | 24.78 | 24.78 | 24.78 | 24.78 | 150 | -0.15(-0.60%) |
Mar 11, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 316 | +0.40(+1.63%) |
Mar 08, 2019 | 24.53 | 24.70 | 24.53 | 24.53 | 500 | -1.08(-4.22%) |
Mar 07, 2019 | 25.05 | 25.70 | 24.83 | 25.61 | 1,996 | +0.53(+2.11%) |
Mar 06, 2019 | 24.70 | 25.13 | 24.70 | 25.08 | 742 | +0.33(+1.33%) |
Mar 05, 2019 | 24.75 | 24.75 | 24.75 | 154 | +0.00(+0.00%) | |
Mar 04, 2019 | 24.75 | 24.75 | 24.75 | 146 | +0.00(+0.00%) |