Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.17 | 29.17 | 28.65 | 28.74 | 30,600 | -0.25(-0.86%) |
May 30, 2019 | 29.12 | 29.22 | 28.86 | 28.99 | 6,001 | +0.19(+0.66%) |
May 29, 2019 | 29.03 | 29.03 | 28.66 | 28.80 | 22,475 | -0.14(-0.48%) |
May 28, 2019 | 29.08 | 29.25 | 28.90 | 28.94 | 12,581 | -0.15(-0.52%) |
May 24, 2019 | 28.80 | 29.12 | 28.65 | 29.09 | 9,000 | +0.12(+0.40%) |
May 23, 2019 | 29.07 | 29.09 | 28.92 | 28.97 | 27,128 | -0.34(-1.14%) |
May 22, 2019 | 29.49 | 29.49 | 29.06 | 29.31 | 24,487 | -0.19(-0.64%) |
May 21, 2019 | 29.48 | 29.54 | 29.36 | 29.50 | 8,992 | +0.22(+0.75%) |
May 20, 2019 | 29.35 | 29.35 | 29.11 | 29.28 | 28,297 | -0.24(-0.81%) |
May 17, 2019 | 29.66 | 29.74 | 29.47 | 29.52 | 22,000 | -0.20(-0.66%) |
May 16, 2019 | 29.90 | 29.90 | 29.59 | 29.72 | 20,695 | +0.12(+0.40%) |
May 15, 2019 | 29.19 | 29.76 | 29.19 | 29.60 | 32,646 | +0.10(+0.34%) |
May 14, 2019 | 29.50 | 29.65 | 29.36 | 29.50 | 24,308 | +0.30(+1.03%) |
May 13, 2019 | 29.69 | 29.69 | 29.06 | 29.20 | 23,699 | -0.72(-2.41%) |
May 10, 2019 | 29.83 | 29.98 | 29.57 | 29.92 | 16,100 | +0.15(+0.50%) |
May 09, 2019 | 29.69 | 29.77 | 29.41 | 29.77 | 25,414 | -0.09(-0.30%) |
May 08, 2019 | 29.75 | 30.00 | 29.67 | 29.86 | 25,264 | +0.15(+0.50%) |
May 07, 2019 | 30.05 | 30.05 | 29.65 | 29.71 | 20,289 | -0.44(-1.46%) |
May 06, 2019 | 29.97 | 30.15 | 29.82 | 30.15 | 14,732 | -0.04(-0.13%) |
May 03, 2019 | 29.94 | 30.19 | 29.90 | 30.19 | 12,800 | +0.44(+1.48%) |
May 02, 2019 | 29.60 | 29.75 | 29.60 | 29.75 | 19,635 | +0.02(+0.07%) |
May 01, 2019 | 29.82 | 29.85 | 29.72 | 29.73 | 7,968 | -0.09(-0.30%) |
Apr 30, 2019 | 30.17 | 30.17 | 29.60 | 29.82 | 14,619 | +0.04(+0.13%) |
Apr 29, 2019 | 29.77 | 29.95 | 29.71 | 29.78 | 17,822 | +0.04(+0.13%) |
Apr 26, 2019 | 29.75 | 29.88 | 29.69 | 29.74 | 10,000 | -0.09(-0.30%) |
Apr 25, 2019 | 29.92 | 29.94 | 29.57 | 29.83 | 10,642 | -0.19(-0.63%) |
Apr 24, 2019 | 30.20 | 30.20 | 30.00 | 30.02 | 13,622 | -0.08(-0.27%) |
Apr 23, 2019 | 29.84 | 30.10 | 29.83 | 30.10 | 24,243 | +0.30(+1.01%) |
Apr 22, 2019 | 29.84 | 29.85 | 29.71 | 29.80 | 8,916 | -0.09(-0.30%) |
Apr 18, 2019 | 29.98 | 29.98 | 29.82 | 29.89 | 33,700 | +0.00(+0.00%) |
Apr 17, 2019 | 29.80 | 29.95 | 29.80 | 29.89 | 14,422 | -0.05(-0.17%) |
Apr 16, 2019 | 29.59 | 29.94 | 29.59 | 29.94 | 32,489 | +0.36(+1.22%) |
Apr 15, 2019 | 29.56 | 29.58 | 29.45 | 29.58 | 10,564 | +0.10(+0.33%) |
Apr 12, 2019 | 29.58 | 29.58 | 29.44 | 29.48 | 24,800 | +0.29(+1.00%) |
Apr 11, 2019 | 29.24 | 29.37 | 29.15 | 29.19 | 10,392 | +0.05(+0.17%) |
Apr 10, 2019 | 29.15 | 29.45 | 29.06 | 29.14 | 34,835 | +0.00(+0.00%) |
Apr 09, 2019 | 29.10 | 29.35 | 29.09 | 29.14 | 20,587 | -0.20(-0.70%) |
Apr 08, 2019 | 29.44 | 29.44 | 29.13 | 29.34 | 41,283 | -0.05(-0.16%) |
Apr 05, 2019 | 29.06 | 29.64 | 29.06 | 29.39 | 25,500 | +0.21(+0.72%) |
Apr 04, 2019 | 29.14 | 29.26 | 29.05 | 29.18 | 23,089 | +0.13(+0.45%) |
Apr 03, 2019 | 28.94 | 29.09 | 28.89 | 29.05 | 15,389 | +0.16(+0.55%) |
Apr 02, 2019 | 28.90 | 28.93 | 28.76 | 28.89 | 30,903 | +0.04(+0.14%) |
Apr 01, 2019 | 28.80 | 28.99 | 28.80 | 28.85 | 15,650 | +0.20(+0.70%) |
Mar 29, 2019 | 28.55 | 28.74 | 28.49 | 28.65 | 11,200 | +0.18(+0.63%) |
Mar 28, 2019 | 28.35 | 28.54 | 28.35 | 28.47 | 10,116 | +0.34(+1.21%) |
Mar 27, 2019 | 28.50 | 28.50 | 28.12 | 28.13 | 29,144 | -0.15(-0.53%) |
Mar 26, 2019 | 28.49 | 28.50 | 28.02 | 28.28 | 48,793 | -0.02(-0.07%) |
Mar 25, 2019 | 28.67 | 28.67 | 28.21 | 28.30 | 27,194 | -0.35(-1.22%) |
Mar 22, 2019 | 28.63 | 28.88 | 28.47 | 28.65 | 82,700 | -0.20(-0.69%) |
Mar 21, 2019 | 28.68 | 28.85 | 28.68 | 28.85 | 19,546 | +0.01(+0.03%) |
Mar 20, 2019 | 28.89 | 28.89 | 28.63 | 28.84 | 15,434 | +0.06(+0.20%) |
Mar 19, 2019 | 28.60 | 28.87 | 28.60 | 28.78 | 7,332 | +0.10(+0.35%) |
Mar 18, 2019 | 28.75 | 28.87 | 28.68 | 28.68 | 5,147 | +0.14(+0.49%) |
Mar 15, 2019 | 28.59 | 28.93 | 28.54 | 28.54 | 17,200 | -0.10(-0.35%) |
Mar 14, 2019 | 28.59 | 28.64 | 28.45 | 28.64 | 20,418 | +0.15(+0.53%) |
Mar 13, 2019 | 28.31 | 28.61 | 28.25 | 28.49 | 8,385 | +0.22(+0.78%) |
Mar 12, 2019 | 28.06 | 28.27 | 28.05 | 28.27 | 10,559 | +0.10(+0.35%) |
Mar 11, 2019 | 27.85 | 28.31 | 27.50 | 28.17 | 30,213 | +0.38(+1.37%) |
Mar 08, 2019 | 27.92 | 27.92 | 27.65 | 27.79 | 10,900 | -0.15(-0.54%) |
Mar 07, 2019 | 28.19 | 28.21 | 27.80 | 27.94 | 17,163 | -0.07(-0.25%) |
Mar 06, 2019 | 28.11 | 28.18 | 28.01 | 28.01 | 22,078 | -0.28(-0.99%) |
Mar 05, 2019 | 28.26 | 28.30 | 28.11 | 28.29 | 10,457 | -0.04(-0.14%) |
Mar 04, 2019 | 28.08 | 28.44 | 28.08 | 28.33 | 10,994 | +0.07(+0.25%) |