Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.00 | 29.35 | 28.00 | 29.35 | 5,500 | +0.79(+2.76%) |
May 30, 2019 | 28.99 | 29.00 | 28.13 | 28.57 | 12,180 | +0.27(+0.94%) |
May 29, 2019 | 27.79 | 28.30 | 27.13 | 28.30 | 3,430 | +0.80(+2.91%) |
May 28, 2019 | 27.90 | 27.90 | 27.50 | 27.50 | 4,970 | -0.32(-1.15%) |
May 24, 2019 | 27.51 | 27.82 | 27.51 | 27.82 | 500 | +0.12(+0.43%) |
May 23, 2019 | 27.70 | 27.70 | 27.70 | 1 | +0.00(+0.00%) | |
May 22, 2019 | 27.50 | 28.80 | 27.50 | 27.70 | 8,437 | +0.20(+0.73%) |
May 21, 2019 | 27.20 | 28.49 | 27.20 | 27.50 | 5,985 | +0.55(+2.04%) |
May 20, 2019 | 27.42 | 27.42 | 26.52 | 26.95 | 16,101 | -0.47(-1.71%) |
May 17, 2019 | 27.10 | 27.42 | 27.10 | 27.42 | 4,600 | -0.44(-1.59%) |
May 16, 2019 | 27.57 | 27.86 | 26.80 | 27.86 | 9,637 | -0.05(-0.19%) |
May 15, 2019 | 27.75 | 28.00 | 26.70 | 27.92 | 4,676 | +0.17(+0.60%) |
May 14, 2019 | 28.37 | 28.46 | 27.50 | 27.75 | 8,260 | -0.62(-2.19%) |
May 13, 2019 | 27.80 | 28.81 | 27.33 | 28.37 | 4,646 | -0.08(-0.29%) |
May 10, 2019 | 28.27 | 28.45 | 27.94 | 28.45 | 900 | +0.51(+1.84%) |
May 09, 2019 | 28.29 | 28.29 | 26.46 | 27.94 | 7,197 | -1.01(-3.48%) |
May 08, 2019 | 28.58 | 28.95 | 27.96 | 28.95 | 1,997 | -0.30(-1.01%) |
May 07, 2019 | 28.37 | 29.24 | 28.16 | 29.24 | 600 | +0.64(+2.22%) |
May 06, 2019 | 29.49 | 29.49 | 28.25 | 28.61 | 797 | +0.25(+0.88%) |
May 03, 2019 | 28.26 | 28.36 | 28.26 | 28.36 | 1,000 | +0.10(+0.34%) |
May 02, 2019 | 28.16 | 28.26 | 28.16 | 28.26 | 911 | +0.10(+0.36%) |
May 01, 2019 | 28.16 | 28.16 | 28.16 | 28.16 | 195 | -0.34(-1.19%) |
Apr 30, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 813 | +0.24(+0.83%) |
Apr 26, 2019 | 28.26 | 28.26 | 28.26 | 0 | +0.02(+0.06%) | |
Apr 25, 2019 | 28.25 | 28.25 | 1 | +0.00(+0.00%) | ||
Apr 24, 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 200 | -0.22(-0.77%) |
Apr 23, 2019 | 28.90 | 28.90 | 28.47 | 28.47 | 316 | -0.38(-1.32%) |
Apr 22, 2019 | 28.85 | 28.85 | 28.85 | 28.85 | 323 | +0.34(+1.19%) |
Apr 18, 2019 | 28.54 | 28.54 | 28.07 | 28.51 | 4,600 | +0.19(+0.66%) |
Apr 17, 2019 | 28.50 | 28.50 | 28.32 | 28.32 | 696 | -0.22(-0.76%) |
Apr 16, 2019 | 28.54 | 28.54 | 28.54 | 28.54 | 277 | +0.34(+1.21%) |
Apr 15, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 191 | -0.03(-0.11%) |
Apr 12, 2019 | 28.11 | 28.44 | 28.11 | 28.23 | 800 | -0.31(-1.08%) |
Apr 11, 2019 | 28.54 | 28.54 | 28.54 | 28.54 | 319 | +0.08(+0.27%) |
Apr 10, 2019 | 28.46 | 28.46 | 28.46 | 28.46 | 652 | -0.03(-0.10%) |
Apr 09, 2019 | 28.49 | 28.49 | 30 | +0.00(+0.00%) | ||
Apr 08, 2019 | 28.49 | 28.49 | 28.49 | 28.49 | 212 | +0.41(+1.47%) |
Apr 05, 2019 | 28.38 | 28.69 | 28.08 | 28.08 | 700 | -0.82(-2.84%) |
Apr 04, 2019 | 28.90 | 28.90 | 83 | +0.00(+0.00%) | ||
Apr 03, 2019 | 28.39 | 28.98 | 27.86 | 28.90 | 2,116 | +0.40(+1.40%) |
Apr 02, 2019 | 28.32 | 28.66 | 27.66 | 28.50 | 3,495 | +0.40(+1.42%) |
Apr 01, 2019 | 28.26 | 28.82 | 28.10 | 28.10 | 1,757 | -0.13(-0.46%) |
Mar 29, 2019 | 28.78 | 28.78 | 28.23 | 28.23 | 400 | -0.21(-0.72%) |
Mar 28, 2019 | 28.14 | 28.90 | 27.92 | 28.44 | 3,275 | +0.11(+0.40%) |
Mar 27, 2019 | 27.10 | 28.32 | 27.10 | 28.32 | 4,687 | -0.18(-0.62%) |
Mar 26, 2019 | 28.31 | 28.50 | 28.00 | 28.50 | 2,186 | +0.48(+1.71%) |
Mar 25, 2019 | 29.77 | 29.77 | 27.85 | 28.02 | 3,301 | -0.41(-1.44%) |
Mar 22, 2019 | 28.77 | 28.87 | 28.37 | 28.43 | 1,800 | -0.36(-1.25%) |
Mar 21, 2019 | 28.46 | 28.79 | 27.95 | 28.79 | 3,287 | -0.60(-2.04%) |
Mar 20, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 468 | +0.49(+1.69%) |
Mar 19, 2019 | 28.85 | 28.90 | 28.49 | 28.90 | 1,464 | +0.05(+0.17%) |
Mar 18, 2019 | 28.82 | 28.85 | 28.37 | 28.85 | 3,197 | +0.35(+1.23%) |
Mar 15, 2019 | 28.77 | 28.85 | 28.38 | 28.50 | 2,000 | +0.04(+0.14%) |
Mar 14, 2019 | 28.61 | 28.65 | 28.18 | 28.46 | 2,307 | -0.54(-1.85%) |
Mar 13, 2019 | 28.91 | 29.00 | 28.91 | 29.00 | 1,211 | +0.21(+0.72%) |
Mar 12, 2019 | 28.98 | 28.98 | 28.58 | 28.79 | 2,174 | +0.12(+0.42%) |
Mar 11, 2019 | 28.47 | 29.24 | 28.16 | 28.67 | 2,670 | -0.45(-1.54%) |
Mar 08, 2019 | 29.39 | 29.43 | 29.12 | 29.12 | 1,400 | +0.10(+0.34%) |
Mar 07, 2019 | 28.87 | 29.02 | 28.62 | 29.02 | 1,589 | -0.83(-2.78%) |
Mar 06, 2019 | 29.31 | 29.85 | 29.31 | 29.85 | 746 | -0.01(-0.02%) |
Mar 05, 2019 | 29.14 | 29.86 | 29.14 | 29.86 | 496 | +1.23(+4.30%) |
Mar 04, 2019 | 29.07 | 29.07 | 28.62 | 28.62 | 519 | -1.04(-3.49%) |