Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.33 | 29.43 | 29.27 | 29.43 | 10,600 | -0.12(-0.41%) |
May 30, 2019 | 29.62 | 29.68 | 29.50 | 29.55 | 23,105 | +0.16(+0.54%) |
May 29, 2019 | 29.21 | 29.43 | 29.16 | 29.39 | 22,952 | -0.69(-2.29%) |
May 28, 2019 | 29.98 | 30.20 | 29.93 | 30.08 | 27,852 | -0.02(-0.05%) |
May 24, 2019 | 29.90 | 30.12 | 29.90 | 30.09 | 37,000 | +0.63(+2.16%) |
May 23, 2019 | 29.43 | 29.57 | 29.35 | 29.46 | 2,956 | -0.27(-0.91%) |
May 22, 2019 | 29.67 | 29.76 | 29.60 | 29.73 | 6,616 | +0.01(+0.03%) |
May 21, 2019 | 29.66 | 29.74 | 29.66 | 29.72 | 3,595 | +0.17(+0.58%) |
May 20, 2019 | 29.32 | 29.55 | 29.32 | 29.55 | 2,195 | -0.18(-0.61%) |
May 17, 2019 | 29.50 | 29.73 | 29.50 | 29.73 | 10,200 | +0.03(+0.10%) |
May 16, 2019 | 29.62 | 29.87 | 29.62 | 29.70 | 5,000 | +0.16(+0.54%) |
May 15, 2019 | 29.34 | 29.54 | 29.14 | 29.54 | 9,101 | +0.39(+1.34%) |
May 14, 2019 | 29.12 | 29.21 | 28.99 | 29.15 | 14,081 | +0.06(+0.21%) |
May 13, 2019 | 29.09 | 29.09 | 28.84 | 29.09 | 5,982 | -0.23(-0.78%) |
May 10, 2019 | 29.19 | 29.32 | 29.06 | 29.32 | 6,100 | +0.38(+1.31%) |
May 09, 2019 | 28.86 | 28.96 | 28.81 | 28.94 | 7,531 | +0.10(+0.35%) |
May 08, 2019 | 28.94 | 28.98 | 28.72 | 28.84 | 11,393 | -0.03(-0.10%) |
May 07, 2019 | 28.83 | 28.87 | 28.74 | 28.87 | 2,571 | -0.29(-0.98%) |
May 06, 2019 | 28.79 | 29.33 | 28.79 | 29.16 | 5,478 | -0.24(-0.83%) |
May 03, 2019 | 29.34 | 29.48 | 29.34 | 29.40 | 900 | -0.03(-0.10%) |
May 02, 2019 | 29.46 | 29.46 | 29.43 | 29.43 | 997 | -0.23(-0.78%) |
May 01, 2019 | 29.66 | 29.71 | 29.46 | 29.66 | 957 | -0.02(-0.07%) |
Apr 30, 2019 | 29.55 | 29.81 | 29.52 | 29.68 | 9,394 | +0.23(+0.78%) |
Apr 29, 2019 | 29.34 | 29.46 | 29.34 | 29.45 | 1,804 | -0.12(-0.41%) |
Apr 26, 2019 | 29.80 | 29.82 | 29.47 | 29.57 | 12,700 | +0.32(+1.09%) |
Apr 25, 2019 | 29.19 | 29.38 | 29.16 | 29.25 | 11,402 | +0.46(+1.60%) |
Apr 24, 2019 | 29.06 | 29.21 | 28.73 | 28.79 | 25,803 | +0.04(+0.16%) |
Apr 23, 2019 | 28.57 | 28.79 | 28.57 | 28.75 | 10,281 | +0.18(+0.63%) |
Apr 22, 2019 | 28.55 | 28.70 | 28.55 | 28.57 | 2,321 | +0.07(+0.23%) |
Apr 18, 2019 | 28.59 | 28.59 | 28.50 | 28.50 | 3,400 | -0.31(-1.06%) |
Apr 17, 2019 | 28.87 | 28.87 | 28.60 | 28.81 | 10,551 | +0.18(+0.62%) |
Apr 16, 2019 | 28.64 | 28.64 | 28.63 | 28.63 | 1,061 | +0.19(+0.69%) |
Apr 15, 2019 | 28.38 | 28.43 | 28.38 | 28.43 | 1,695 | -0.04(-0.14%) |
Apr 12, 2019 | 28.49 | 28.56 | 28.43 | 28.48 | 4,400 | +0.11(+0.39%) |
Apr 11, 2019 | 28.55 | 28.55 | 28.30 | 28.36 | 2,640 | -0.39(-1.36%) |
Apr 10, 2019 | 28.62 | 28.78 | 28.57 | 28.75 | 10,708 | +0.55(+1.97%) |
Apr 09, 2019 | 27.99 | 28.34 | 27.99 | 28.20 | 5,274 | -0.24(-0.85%) |
Apr 08, 2019 | 28.23 | 28.45 | 28.23 | 28.44 | 4,213 | +0.42(+1.51%) |
Apr 05, 2019 | 28.14 | 28.14 | 28.02 | 28.02 | 3,800 | -0.58(-2.03%) |
Apr 04, 2019 | 28.62 | 28.63 | 28.56 | 28.60 | 3,151 | -0.20(-0.69%) |
Apr 03, 2019 | 28.58 | 28.80 | 28.48 | 28.80 | 2,299 | +0.54(+1.91%) |
Apr 02, 2019 | 28.44 | 28.44 | 28.25 | 28.26 | 5,905 | -0.31(-1.10%) |
Apr 01, 2019 | 28.53 | 28.68 | 28.46 | 28.57 | 4,088 | -0.22(-0.76%) |
Mar 29, 2019 | 28.99 | 28.99 | 28.68 | 28.80 | 2,600 | -0.69(-2.36%) |
Mar 28, 2019 | 29.30 | 29.61 | 29.28 | 29.49 | 8,228 | +0.38(+1.31%) |
Mar 27, 2019 | 28.89 | 29.17 | 28.89 | 29.11 | 4,298 | +0.40(+1.39%) |
Mar 26, 2019 | 28.96 | 28.96 | 28.65 | 28.71 | 14,929 | -0.13(-0.46%) |
Mar 25, 2019 | 28.99 | 29.00 | 28.83 | 28.84 | 6,640 | +0.22(+0.78%) |
Mar 22, 2019 | 29.00 | 29.00 | 28.61 | 28.62 | 6,100 | -0.58(-2.00%) |
Mar 21, 2019 | 29.27 | 29.27 | 29.08 | 29.20 | 2,280 | -0.22(-0.74%) |
Mar 20, 2019 | 29.20 | 29.47 | 29.10 | 29.42 | 9,936 | +0.50(+1.73%) |
Mar 19, 2019 | 29.09 | 29.09 | 28.82 | 28.93 | 3,205 | -0.12(-0.43%) |
Mar 18, 2019 | 29.19 | 29.21 | 28.89 | 29.05 | 5,096 | +0.19(+0.64%) |
Mar 15, 2019 | 28.63 | 29.00 | 28.60 | 28.86 | 4,300 | +0.39(+1.39%) |
Mar 14, 2019 | 28.36 | 28.58 | 28.35 | 28.47 | 2,028 | +0.27(+0.94%) |
Mar 13, 2019 | 28.19 | 28.27 | 28.03 | 28.20 | 2,646 | +0.26(+0.95%) |
Mar 12, 2019 | 27.83 | 28.03 | 27.80 | 27.94 | 6,997 | +0.14(+0.52%) |
Mar 11, 2019 | 27.84 | 27.84 | 27.61 | 27.80 | 5,221 | +0.14(+0.51%) |
Mar 08, 2019 | 27.54 | 27.80 | 27.46 | 27.66 | 2,400 | +0.32(+1.17%) |
Mar 07, 2019 | 27.60 | 27.60 | 27.25 | 27.34 | 2,802 | -0.37(-1.34%) |
Mar 06, 2019 | 27.96 | 27.96 | 27.60 | 27.70 | 3,471 | -0.54(-1.91%) |
Mar 05, 2019 | 28.16 | 28.40 | 28.16 | 28.25 | 2,983 | +0.35(+1.25%) |
Mar 04, 2019 | 28.06 | 28.06 | 27.78 | 27.89 | 4,515 | -0.16(-0.59%) |