Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.15 | 28.15 | 28.03 | 28.06 | 39,200 | -0.28(-0.98%) |
May 30, 2019 | 28.36 | 28.41 | 28.30 | 28.34 | 15,867 | +0.11(+0.38%) |
May 29, 2019 | 28.25 | 28.28 | 28.07 | 28.23 | 40,110 | -0.24(-0.85%) |
May 28, 2019 | 28.84 | 28.84 | 28.47 | 28.47 | 9,770 | -0.23(-0.81%) |
May 24, 2019 | 28.77 | 28.77 | 28.62 | 28.71 | 14,100 | +0.06(+0.20%) |
May 23, 2019 | 28.58 | 28.65 | 28.52 | 28.65 | 30,920 | -0.26(-0.90%) |
May 22, 2019 | 28.78 | 28.95 | 28.78 | 28.91 | 22,172 | -0.02(-0.07%) |
May 21, 2019 | 28.91 | 28.97 | 28.88 | 28.93 | 8,861 | +0.18(+0.62%) |
May 20, 2019 | 28.78 | 28.85 | 28.66 | 28.75 | 40,028 | -0.18(-0.62%) |
May 17, 2019 | 28.85 | 29.06 | 28.85 | 28.93 | 9,000 | -0.03(-0.10%) |
May 16, 2019 | 29.08 | 29.16 | 28.96 | 28.96 | 19,645 | +0.17(+0.57%) |
May 15, 2019 | 28.37 | 28.85 | 28.37 | 28.79 | 49,783 | +0.21(+0.74%) |
May 14, 2019 | 28.43 | 28.72 | 28.43 | 28.58 | 35,426 | +0.19(+0.68%) |
May 13, 2019 | 28.44 | 28.57 | 28.30 | 28.39 | 57,173 | -0.55(-1.91%) |
May 10, 2019 | 28.73 | 28.96 | 28.46 | 28.94 | 8,900 | +0.10(+0.34%) |
May 09, 2019 | 28.68 | 28.90 | 28.56 | 28.85 | 39,942 | -0.12(-0.43%) |
May 08, 2019 | 28.90 | 29.10 | 28.90 | 28.97 | 38,696 | +0.02(+0.07%) |
May 07, 2019 | 29.08 | 29.08 | 28.74 | 28.95 | 57,101 | -0.43(-1.45%) |
May 06, 2019 | 29.03 | 29.42 | 29.03 | 29.38 | 24,734 | -0.08(-0.28%) |
May 03, 2019 | 29.30 | 29.48 | 29.30 | 29.46 | 22,200 | +0.27(+0.92%) |
May 02, 2019 | 29.19 | 29.35 | 29.10 | 29.19 | 17,314 | -0.14(-0.48%) |
May 01, 2019 | 29.56 | 29.60 | 29.33 | 29.33 | 239,642 | -0.30(-1.01%) |
Apr 30, 2019 | 29.59 | 29.63 | 29.41 | 29.63 | 67,447 | +0.07(+0.24%) |
Apr 29, 2019 | 29.54 | 29.56 | 29.51 | 29.56 | 32,661 | +0.04(+0.15%) |
Apr 26, 2019 | 29.37 | 29.52 | 29.37 | 29.52 | 35,200 | -0.01(-0.05%) |
Apr 25, 2019 | 29.52 | 29.56 | 29.38 | 29.53 | 38,220 | -0.13(-0.44%) |
Apr 24, 2019 | 29.65 | 29.73 | 29.64 | 29.66 | 47,833 | +0.01(+0.03%) |
Apr 23, 2019 | 29.47 | 29.66 | 29.38 | 29.65 | 24,482 | +0.23(+0.78%) |
Apr 22, 2019 | 29.39 | 29.42 | 29.38 | 29.42 | 44,623 | +0.03(+0.10%) |
Apr 18, 2019 | 29.37 | 29.41 | 29.27 | 29.39 | 50,000 | +0.02(+0.08%) |
Apr 17, 2019 | 29.44 | 29.44 | 29.34 | 29.37 | 19,776 | +0.04(+0.14%) |
Apr 16, 2019 | 29.51 | 29.51 | 29.31 | 29.33 | 10,654 | -0.06(-0.20%) |
Apr 15, 2019 | 29.37 | 29.40 | 29.30 | 29.39 | 41,478 | +0.09(+0.30%) |
Apr 12, 2019 | 29.28 | 29.31 | 29.24 | 29.30 | 26,900 | +0.19(+0.66%) |
Apr 11, 2019 | 29.11 | 29.15 | 29.06 | 29.11 | 215,170 | +0.00(+0.00%) |
Apr 10, 2019 | 29.08 | 29.14 | 29.08 | 29.11 | 13,057 | +0.11(+0.38%) |
Apr 09, 2019 | 29.09 | 29.16 | 29.00 | 29.00 | 552,434 | -0.24(-0.82%) |
Apr 08, 2019 | 29.06 | 29.24 | 29.06 | 29.24 | 15,656 | +0.09(+0.31%) |
Apr 05, 2019 | 29.18 | 29.21 | 29.15 | 29.15 | 41,000 | +0.07(+0.25%) |
Apr 04, 2019 | 29.08 | 29.08 | 28.96 | 29.08 | 10,750 | +0.08(+0.27%) |
Apr 03, 2019 | 29.06 | 29.14 | 28.97 | 29.00 | 748,374 | -0.01(-0.04%) |
Apr 02, 2019 | 29.02 | 29.03 | 28.94 | 29.01 | 10,617 | -0.06(-0.22%) |
Apr 01, 2019 | 29.02 | 29.07 | 28.94 | 29.07 | 95,737 | +0.30(+1.03%) |
Mar 29, 2019 | 28.81 | 28.81 | 28.66 | 28.78 | 5,900 | +0.13(+0.45%) |
Mar 28, 2019 | 28.68 | 28.68 | 28.49 | 28.65 | 24,970 | +0.16(+0.56%) |
Mar 27, 2019 | 28.46 | 28.49 | 28.32 | 28.49 | 19,238 | -0.03(-0.12%) |
Mar 26, 2019 | 28.57 | 28.68 | 28.46 | 28.52 | 12,307 | +0.14(+0.51%) |
Mar 25, 2019 | 28.32 | 28.43 | 28.28 | 28.38 | 28,696 | -0.01(-0.04%) |
Mar 22, 2019 | 28.69 | 28.74 | 28.39 | 28.39 | 489,900 | -0.43(-1.49%) |
Mar 21, 2019 | 28.47 | 28.87 | 28.47 | 28.82 | 116,605 | +0.32(+1.12%) |
Mar 20, 2019 | 28.52 | 28.58 | 28.34 | 28.50 | 26,308 | -0.01(-0.05%) |
Mar 19, 2019 | 28.57 | 28.62 | 28.44 | 28.51 | 61,020 | -0.05(-0.17%) |
Mar 18, 2019 | 28.55 | 28.58 | 28.49 | 28.56 | 7,476 | +0.06(+0.20%) |
Mar 15, 2019 | 28.44 | 28.58 | 28.38 | 28.51 | 13,200 | +0.10(+0.34%) |
Mar 14, 2019 | 28.42 | 28.42 | 28.34 | 28.41 | 5,740 | -0.02(-0.08%) |
Mar 13, 2019 | 28.40 | 28.51 | 28.38 | 28.43 | 81,869 | +0.18(+0.64%) |
Mar 12, 2019 | 28.17 | 28.31 | 28.17 | 28.25 | 36,057 | +0.08(+0.28%) |
Mar 11, 2019 | 27.95 | 28.19 | 27.95 | 28.17 | 18,015 | +0.29(+1.05%) |
Mar 08, 2019 | 27.80 | 27.88 | 27.66 | 27.88 | 1,288,800 | -0.02(-0.08%) |
Mar 07, 2019 | 27.88 | 27.98 | 27.88 | 27.90 | 822,818 | -0.22(-0.78%) |
Mar 06, 2019 | 28.16 | 28.16 | 28.05 | 28.12 | 9,295 | -0.13(-0.46%) |
Mar 05, 2019 | 28.21 | 28.27 | 28.21 | 28.25 | 31,712 | +0.09(+0.33%) |
Mar 04, 2019 | 28.48 | 28.48 | 27.99 | 28.16 | 43,710 | -0.15(-0.54%) |