Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.18 | 28.21 | 28.03 | 28.13 | 9,899 | -0.26(-0.92%) |
May 30, 2019 | 28.50 | 28.50 | 28.33 | 28.39 | 8,770 | +0.14(+0.48%) |
May 29, 2019 | 28.24 | 28.28 | 28.19 | 28.26 | 6,205 | -0.19(-0.68%) |
May 28, 2019 | 28.83 | 28.83 | 28.45 | 28.45 | 3,049 | -0.33(-1.16%) |
May 24, 2019 | 28.77 | 28.81 | 28.75 | 28.79 | 2,681 | +0.02(+0.08%) |
May 23, 2019 | 28.67 | 28.76 | 28.58 | 28.76 | 13,818 | -0.28(-0.97%) |
May 22, 2019 | 29.09 | 29.17 | 29.04 | 29.04 | 2,723 | -0.11(-0.37%) |
May 21, 2019 | 29.18 | 29.30 | 29.15 | 29.15 | 6,343 | +0.29(+1.01%) |
May 20, 2019 | 28.96 | 29.05 | 28.86 | 28.86 | 3,614 | -0.41(-1.39%) |
May 17, 2019 | 29.19 | 29.32 | 29.17 | 29.27 | 11,652 | -0.12(-0.40%) |
May 16, 2019 | 29.33 | 29.39 | 29.32 | 29.38 | 3,514 | +0.24(+0.83%) |
May 15, 2019 | 28.96 | 29.16 | 28.96 | 29.14 | 15,844 | +0.14(+0.47%) |
May 14, 2019 | 29.05 | 29.10 | 29.00 | 29.00 | 8,111 | +0.37(+1.30%) |
May 13, 2019 | 28.77 | 28.77 | 28.52 | 28.63 | 7,425 | -0.74(-2.52%) |
May 10, 2019 | 28.91 | 29.37 | 28.91 | 29.37 | 1,443 | +0.43(+1.47%) |
May 09, 2019 | 29.19 | 29.19 | 28.92 | 28.95 | 919 | -0.55(-1.88%) |
May 08, 2019 | 29.31 | 29.50 | 29.31 | 29.50 | 1,652 | +0.27(+0.93%) |
May 07, 2019 | 29.49 | 29.51 | 29.23 | 29.23 | 1,988 | -0.65(-2.17%) |
May 06, 2019 | 29.65 | 29.88 | 29.65 | 29.88 | 1,073 | -0.04(-0.15%) |
May 03, 2019 | 29.95 | 29.99 | 29.90 | 29.92 | 3,506 | +0.27(+0.92%) |
May 02, 2019 | 29.48 | 29.66 | 29.48 | 29.65 | 1,615 | -0.04(-0.12%) |
May 01, 2019 | 29.92 | 29.92 | 29.68 | 29.68 | 1,319 | -0.28(-0.92%) |
Apr 30, 2019 | 29.86 | 29.96 | 29.86 | 29.96 | 1,801 | -0.00(-0.01%) |
Apr 29, 2019 | 29.84 | 29.96 | 29.84 | 29.96 | 2,587 | +0.13(+0.45%) |
Apr 26, 2019 | 29.63 | 29.86 | 29.63 | 29.83 | 2,165 | +0.07(+0.24%) |
Apr 25, 2019 | 29.65 | 29.76 | 29.65 | 29.76 | 2,171 | -0.11(-0.38%) |
Apr 24, 2019 | 29.85 | 29.95 | 29.85 | 29.87 | 5,223 | +0.05(+0.17%) |
Apr 23, 2019 | 29.68 | 29.86 | 29.62 | 29.82 | 3,174 | +0.29(+0.99%) |
Apr 22, 2019 | 29.52 | 29.57 | 29.45 | 29.53 | 2,861 | -0.07(-0.23%) |
Apr 18, 2019 | 29.54 | 29.62 | 29.54 | 29.60 | 42,176 | +0.10(+0.33%) |
Apr 17, 2019 | 29.90 | 29.90 | 29.50 | 29.50 | 6,970 | -0.22(-0.75%) |
Apr 16, 2019 | 29.76 | 29.76 | 29.65 | 29.72 | 4,381 | -0.03(-0.10%) |
Apr 15, 2019 | 29.75 | 29.75 | 29.75 | 29.75 | 931 | +0.01(+0.02%) |
Apr 12, 2019 | 29.82 | 29.82 | 29.74 | 29.74 | 1,443 | +0.16(+0.54%) |
Apr 11, 2019 | 29.52 | 29.59 | 29.44 | 29.59 | 3,433 | +0.09(+0.30%) |
Apr 10, 2019 | 29.43 | 29.50 | 29.43 | 29.50 | 3,376 | +0.20(+0.69%) |
Apr 09, 2019 | 29.41 | 29.41 | 29.30 | 29.30 | 2,877 | -0.12(-0.40%) |
Apr 08, 2019 | 29.53 | 29.53 | 29.41 | 29.41 | 1,836 | -0.07(-0.23%) |
Apr 05, 2019 | 29.46 | 29.55 | 29.46 | 29.48 | 2,165 | +0.22(+0.74%) |
Apr 04, 2019 | 29.26 | 29.27 | 29.26 | 29.27 | 3,364 | -0.09(-0.30%) |
Apr 03, 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 386 | +0.08(+0.26%) |
Apr 02, 2019 | 29.37 | 29.37 | 29.19 | 29.28 | 4,078 | +0.07(+0.24%) |
Apr 01, 2019 | 29.14 | 29.21 | 29.06 | 29.21 | 1,840 | +0.34(+1.17%) |
Mar 29, 2019 | 28.81 | 28.87 | 28.81 | 28.87 | 1,237 | +0.14(+0.48%) |
Mar 28, 2019 | 28.73 | 28.73 | 28.48 | 28.73 | 7,633 | +0.16(+0.57%) |
Mar 27, 2019 | 28.74 | 28.74 | 28.55 | 28.57 | 3,285 | -0.04(-0.15%) |
Mar 26, 2019 | 28.71 | 28.71 | 28.60 | 28.61 | 4,486 | +0.10(+0.36%) |
Mar 25, 2019 | 28.55 | 28.55 | 28.44 | 28.51 | 4,217 | -0.03(-0.10%) |
Mar 22, 2019 | 28.84 | 28.84 | 28.54 | 28.54 | 1,340 | -0.53(-1.81%) |
Mar 21, 2019 | 28.92 | 29.06 | 28.92 | 29.06 | 876 | +0.41(+1.42%) |
Mar 20, 2019 | 28.72 | 28.80 | 28.57 | 28.66 | 3,708 | -0.10(-0.34%) |
Mar 19, 2019 | 29.06 | 29.06 | 28.75 | 28.75 | 4,567 | -0.06(-0.20%) |
Mar 18, 2019 | 28.86 | 28.86 | 28.81 | 28.81 | 1,777 | +0.03(+0.11%) |
Mar 15, 2019 | 28.82 | 28.82 | 28.73 | 28.78 | 1,447 | +0.14(+0.50%) |
Mar 14, 2019 | 28.64 | 28.64 | 28.64 | 69 | +0.00(+0.00%) | |
Mar 13, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 294 | +0.13(+0.47%) |
Mar 12, 2019 | 28.49 | 28.59 | 28.46 | 28.50 | 11,625 | +0.16(+0.58%) |
Mar 11, 2019 | 28.20 | 28.39 | 28.20 | 28.34 | 1,682 | +0.42(+1.50%) |
Mar 08, 2019 | 27.87 | 27.92 | 27.85 | 27.92 | 3,307 | -0.22(-0.79%) |
Mar 07, 2019 | 28.13 | 28.14 | 28.01 | 28.14 | 4,573 | -0.21(-0.75%) |
Mar 06, 2019 | 28.44 | 28.44 | 28.36 | 28.36 | 3,210 | -0.23(-0.80%) |
Mar 05, 2019 | 28.60 | 28.60 | 28.58 | 28.58 | 2,340 | +0.15(+0.52%) |
Mar 04, 2019 | 29.02 | 29.02 | 28.44 | 28.44 | 1,470 | -0.43(-1.50%) |