Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.33 | 28.40 | 28.20 | 28.26 | 17,900 | -0.35(-1.22%) |
May 30, 2019 | 28.70 | 28.70 | 28.44 | 28.61 | 11,995 | +0.14(+0.51%) |
May 29, 2019 | 28.54 | 28.60 | 28.37 | 28.47 | 8,225 | -0.36(-1.25%) |
May 28, 2019 | 28.84 | 29.19 | 28.77 | 28.82 | 11,621 | +0.02(+0.07%) |
May 24, 2019 | 28.91 | 28.92 | 28.61 | 28.81 | 9,453 | +0.10(+0.36%) |
May 23, 2019 | 28.82 | 28.82 | 28.59 | 28.70 | 8,849 | -0.63(-2.16%) |
May 22, 2019 | 29.25 | 29.43 | 29.25 | 29.33 | 30,800 | +0.09(+0.30%) |
May 21, 2019 | 29.15 | 29.27 | 29.15 | 29.25 | 2,850 | +0.33(+1.14%) |
May 20, 2019 | 29.03 | 29.03 | 28.76 | 28.92 | 9,094 | -0.37(-1.27%) |
May 17, 2019 | 29.47 | 29.62 | 29.29 | 29.29 | 13,173 | -0.38(-1.29%) |
May 16, 2019 | 29.20 | 29.72 | 29.20 | 29.67 | 8,460 | +0.47(+1.62%) |
May 15, 2019 | 28.73 | 29.64 | 28.73 | 29.20 | 28,588 | +0.19(+0.64%) |
May 14, 2019 | 28.71 | 29.19 | 28.70 | 29.01 | 98,879 | +0.49(+1.73%) |
May 13, 2019 | 28.89 | 29.28 | 28.43 | 28.52 | 27,360 | -0.95(-3.22%) |
May 10, 2019 | 29.38 | 29.54 | 28.94 | 29.47 | 25,241 | -0.00(-0.01%) |
May 09, 2019 | 29.34 | 29.53 | 28.95 | 29.47 | 75,250 | -0.17(-0.58%) |
May 08, 2019 | 29.88 | 29.88 | 29.58 | 29.64 | 25,385 | +0.03(+0.10%) |
May 07, 2019 | 29.93 | 29.95 | 29.44 | 29.61 | 20,430 | -0.56(-1.86%) |
May 06, 2019 | 29.83 | 30.23 | 29.56 | 30.17 | 11,776 | -0.18(-0.59%) |
May 03, 2019 | 30.36 | 30.36 | 30.11 | 30.35 | 13,073 | +0.38(+1.27%) |
May 02, 2019 | 30.20 | 30.20 | 29.76 | 29.97 | 101,355 | -0.10(-0.34%) |
May 01, 2019 | 30.31 | 30.38 | 30.07 | 30.07 | 10,300 | -0.25(-0.84%) |
Apr 30, 2019 | 30.39 | 30.66 | 30.21 | 30.33 | 9,306 | +0.21(+0.69%) |
Apr 29, 2019 | 30.04 | 30.19 | 29.97 | 30.12 | 11,716 | +0.15(+0.50%) |
Apr 26, 2019 | 29.69 | 29.97 | 29.66 | 29.97 | 8,648 | +0.11(+0.37%) |
Apr 25, 2019 | 29.87 | 29.96 | 29.49 | 29.86 | 14,639 | -0.12(-0.40%) |
Apr 24, 2019 | 30.02 | 30.33 | 29.93 | 29.98 | 9,651 | +0.03(+0.10%) |
Apr 23, 2019 | 29.68 | 30.02 | 29.68 | 29.95 | 10,548 | +0.31(+1.04%) |
Apr 22, 2019 | 29.51 | 29.68 | 29.44 | 29.64 | 5,497 | +0.08(+0.26%) |
Apr 18, 2019 | 29.92 | 29.92 | 29.31 | 29.57 | 16,391 | -0.05(-0.17%) |
Apr 17, 2019 | 29.98 | 30.04 | 29.59 | 29.62 | 8,968 | -0.23(-0.77%) |
Apr 16, 2019 | 29.86 | 29.96 | 29.84 | 29.85 | 14,899 | +0.08(+0.27%) |
Apr 15, 2019 | 29.67 | 29.80 | 29.64 | 29.76 | 12,885 | +0.10(+0.34%) |
Apr 12, 2019 | 29.61 | 29.93 | 29.61 | 29.66 | 11,967 | +0.10(+0.35%) |
Apr 11, 2019 | 29.64 | 29.68 | 29.50 | 29.56 | 10,030 | -0.06(-0.20%) |
Apr 10, 2019 | 29.46 | 29.63 | 29.46 | 29.62 | 22,041 | +0.25(+0.86%) |
Apr 09, 2019 | 29.38 | 29.49 | 29.34 | 29.37 | 22,686 | -0.05(-0.19%) |
Apr 08, 2019 | 29.38 | 29.55 | 29.28 | 29.42 | 14,881 | +0.10(+0.33%) |
Apr 05, 2019 | 29.31 | 29.60 | 29.25 | 29.32 | 14,984 | +0.13(+0.45%) |
Apr 04, 2019 | 29.53 | 29.53 | 29.11 | 29.19 | 18,856 | -0.28(-0.95%) |
Apr 03, 2019 | 29.47 | 29.67 | 29.47 | 29.47 | 42,773 | +0.19(+0.66%) |
Apr 02, 2019 | 29.23 | 29.35 | 29.19 | 29.28 | 11,895 | +0.01(+0.02%) |
Apr 01, 2019 | 29.13 | 29.27 | 29.07 | 29.27 | 28,172 | +0.36(+1.26%) |
Mar 29, 2019 | 28.71 | 28.94 | 28.71 | 28.91 | 9,050 | +0.44(+1.53%) |
Mar 28, 2019 | 28.29 | 28.59 | 28.24 | 28.48 | 8,023 | +0.16(+0.57%) |
Mar 27, 2019 | 28.54 | 28.54 | 28.14 | 28.32 | 11,286 | -0.09(-0.33%) |
Mar 26, 2019 | 28.55 | 28.55 | 28.31 | 28.41 | 30,237 | +0.11(+0.40%) |
Mar 25, 2019 | 28.68 | 28.68 | 28.14 | 28.29 | 32,850 | -0.18(-0.62%) |
Mar 22, 2019 | 28.86 | 28.93 | 28.44 | 28.47 | 27,856 | -0.67(-2.28%) |
Mar 21, 2019 | 28.70 | 29.13 | 28.70 | 29.13 | 13,258 | +0.38(+1.33%) |
Mar 20, 2019 | 28.83 | 28.96 | 28.60 | 28.75 | 34,360 | -0.09(-0.31%) |
Mar 19, 2019 | 28.76 | 28.95 | 28.76 | 28.84 | 23,874 | +0.14(+0.47%) |
Mar 18, 2019 | 29.01 | 29.01 | 28.54 | 28.71 | 51,868 | +0.05(+0.17%) |
Mar 15, 2019 | 28.77 | 28.77 | 28.58 | 28.66 | 17,397 | +0.16(+0.55%) |
Mar 14, 2019 | 28.52 | 28.56 | 28.48 | 28.50 | 13,809 | -0.03(-0.11%) |
Mar 13, 2019 | 28.42 | 28.59 | 28.40 | 28.53 | 12,570 | +0.19(+0.66%) |
Mar 12, 2019 | 28.33 | 28.41 | 28.17 | 28.34 | 9,628 | +0.09(+0.32%) |
Mar 11, 2019 | 27.91 | 28.26 | 27.91 | 28.25 | 6,766 | +0.56(+2.02%) |
Mar 08, 2019 | 27.37 | 27.70 | 27.37 | 27.69 | 5,430 | -0.10(-0.36%) |
Mar 07, 2019 | 28.42 | 28.42 | 27.76 | 27.79 | 9,087 | -0.28(-1.01%) |
Mar 06, 2019 | 28.35 | 28.35 | 27.99 | 28.08 | 31,638 | -0.27(-0.96%) |
Mar 05, 2019 | 28.29 | 28.50 | 28.29 | 28.35 | 20,144 | +0.01(+0.03%) |
Mar 04, 2019 | 28.83 | 28.83 | 28.14 | 28.34 | 4,936 | -0.42(-1.45%) |