Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.09 | 28.18 | 28.00 | 28.12 | 20,000 | -0.29(-1.02%) |
May 30, 2019 | 28.46 | 28.46 | 28.37 | 28.41 | 36,169 | +0.07(+0.25%) |
May 29, 2019 | 28.32 | 28.34 | 28.23 | 28.34 | 41,288 | -0.11(-0.39%) |
May 28, 2019 | 28.59 | 28.66 | 28.45 | 28.45 | 8,343 | -0.14(-0.49%) |
May 24, 2019 | 28.59 | 28.66 | 28.58 | 28.59 | 11,900 | +0.23(+0.81%) |
May 23, 2019 | 28.43 | 28.43 | 28.32 | 28.36 | 19,913 | -0.34(-1.18%) |
May 22, 2019 | 28.73 | 28.75 | 28.69 | 28.70 | 27,885 | -0.13(-0.45%) |
May 21, 2019 | 28.85 | 28.89 | 28.74 | 28.83 | 32,415 | +0.23(+0.80%) |
May 20, 2019 | 28.62 | 28.67 | 28.58 | 28.60 | 17,537 | -0.08(-0.28%) |
May 17, 2019 | 28.70 | 28.81 | 28.65 | 28.68 | 11,700 | -0.08(-0.28%) |
May 16, 2019 | 28.68 | 28.90 | 28.68 | 28.76 | 28,337 | +0.27(+0.95%) |
May 15, 2019 | 28.30 | 28.57 | 28.29 | 28.49 | 23,482 | +0.07(+0.25%) |
May 14, 2019 | 28.40 | 28.53 | 28.37 | 28.42 | 362,913 | +0.28(+1.00%) |
May 13, 2019 | 28.22 | 28.26 | 28.12 | 28.14 | 22,415 | -0.56(-1.95%) |
May 10, 2019 | 28.56 | 28.75 | 28.40 | 28.70 | 14,600 | +0.16(+0.56%) |
May 09, 2019 | 28.55 | 28.65 | 28.36 | 28.54 | 24,615 | -0.25(-0.87%) |
May 08, 2019 | 28.75 | 28.85 | 28.71 | 28.79 | 19,066 | +0.09(+0.31%) |
May 07, 2019 | 28.95 | 28.96 | 28.69 | 28.70 | 18,344 | -0.46(-1.58%) |
May 06, 2019 | 28.94 | 29.23 | 28.94 | 29.16 | 27,135 | -0.25(-0.85%) |
May 03, 2019 | 29.30 | 29.41 | 29.30 | 29.41 | 30,200 | +0.19(+0.64%) |
May 02, 2019 | 29.32 | 29.32 | 29.16 | 29.22 | 9,816 | -0.07(-0.23%) |
May 01, 2019 | 29.44 | 29.46 | 29.29 | 29.29 | 18,265 | -0.10(-0.34%) |
Apr 30, 2019 | 29.28 | 29.45 | 29.27 | 29.39 | 45,836 | +0.08(+0.27%) |
Apr 29, 2019 | 29.28 | 29.38 | 29.28 | 29.31 | 29,836 | +0.05(+0.17%) |
Apr 26, 2019 | 29.19 | 29.32 | 29.19 | 29.26 | 29,000 | +0.04(+0.14%) |
Apr 25, 2019 | 29.09 | 29.22 | 29.09 | 29.22 | 10,319 | -0.01(-0.03%) |
Apr 24, 2019 | 29.25 | 29.26 | 29.17 | 29.23 | 58,732 | -0.15(-0.51%) |
Apr 23, 2019 | 29.37 | 29.44 | 29.32 | 29.38 | 48,175 | +0.04(+0.15%) |
Apr 22, 2019 | 29.20 | 29.35 | 29.20 | 29.34 | 29,158 | -0.04(-0.14%) |
Apr 18, 2019 | 29.35 | 29.39 | 29.32 | 29.38 | 22,600 | +0.03(+0.10%) |
Apr 17, 2019 | 29.34 | 29.36 | 29.29 | 29.34 | 20,378 | +0.07(+0.26%) |
Apr 16, 2019 | 29.30 | 29.32 | 29.23 | 29.27 | 12,362 | +0.09(+0.31%) |
Apr 15, 2019 | 29.24 | 29.24 | 29.16 | 29.18 | 79,222 | +0.03(+0.10%) |
Apr 12, 2019 | 29.18 | 29.19 | 29.11 | 29.15 | 30,500 | +0.09(+0.31%) |
Apr 11, 2019 | 29.07 | 29.07 | 28.99 | 29.06 | 13,069 | +0.05(+0.17%) |
Apr 10, 2019 | 28.96 | 29.05 | 28.96 | 29.01 | 14,233 | +0.05(+0.17%) |
Apr 09, 2019 | 29.05 | 29.07 | 28.91 | 28.96 | 94,551 | -0.13(-0.45%) |
Apr 08, 2019 | 29.20 | 29.22 | 29.01 | 29.09 | 21,537 | -0.11(-0.38%) |
Apr 05, 2019 | 29.04 | 29.20 | 29.04 | 29.20 | 81,200 | +0.08(+0.27%) |
Apr 04, 2019 | 29.10 | 29.17 | 29.06 | 29.12 | 13,822 | +0.04(+0.14%) |
Apr 03, 2019 | 29.09 | 29.17 | 29.04 | 29.08 | 17,839 | +0.13(+0.45%) |
Apr 02, 2019 | 28.88 | 28.96 | 28.83 | 28.95 | 64,936 | +0.11(+0.37%) |
Apr 01, 2019 | 28.80 | 28.85 | 28.70 | 28.84 | 21,658 | +0.33(+1.16%) |
Mar 29, 2019 | 28.54 | 28.54 | 28.46 | 28.51 | 12,100 | +0.12(+0.42%) |
Mar 28, 2019 | 28.44 | 28.47 | 28.32 | 28.39 | 34,820 | +0.00(+0.01%) |
Mar 27, 2019 | 28.42 | 28.44 | 28.28 | 28.39 | 37,747 | +0.03(+0.10%) |
Mar 26, 2019 | 28.40 | 28.44 | 28.34 | 28.36 | 20,360 | -0.04(-0.14%) |
Mar 25, 2019 | 28.31 | 28.45 | 28.31 | 28.40 | 23,282 | -0.04(-0.15%) |
Mar 22, 2019 | 28.63 | 28.63 | 28.43 | 28.44 | 23,200 | -0.50(-1.73%) |
Mar 21, 2019 | 28.85 | 28.96 | 28.79 | 28.94 | 17,656 | +0.05(+0.17%) |
Mar 20, 2019 | 28.86 | 29.01 | 28.81 | 28.89 | 12,606 | -0.07(-0.24%) |
Mar 19, 2019 | 29.12 | 29.12 | 28.95 | 28.96 | 65,257 | +0.06(+0.22%) |
Mar 18, 2019 | 28.88 | 28.91 | 28.84 | 28.90 | 32,440 | +0.14(+0.49%) |
Mar 15, 2019 | 28.67 | 28.79 | 28.67 | 28.76 | 13,000 | +0.23(+0.80%) |
Mar 14, 2019 | 28.51 | 28.63 | 28.45 | 28.53 | 18,477 | +0.06(+0.21%) |
Mar 13, 2019 | 28.46 | 28.55 | 28.43 | 28.47 | 20,879 | +0.17(+0.60%) |
Mar 12, 2019 | 28.27 | 28.37 | 28.27 | 28.30 | 20,514 | +0.00(+0.00%) |
Mar 11, 2019 | 28.18 | 28.34 | 28.17 | 28.30 | 48,706 | +0.11(+0.39%) |
Mar 08, 2019 | 28.01 | 28.19 | 27.98 | 28.19 | 62,200 | -0.03(-0.11%) |
Mar 07, 2019 | 28.35 | 28.35 | 28.16 | 28.22 | 389,441 | -0.24(-0.84%) |
Mar 06, 2019 | 28.49 | 28.49 | 28.39 | 28.46 | 17,539 | -0.01(-0.04%) |
Mar 05, 2019 | 28.46 | 28.55 | 28.45 | 28.47 | 50,406 | +0.09(+0.32%) |
Mar 04, 2019 | 28.52 | 28.52 | 28.32 | 28.38 | 32,413 | -0.10(-0.35%) |