Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.97 | 28.04 | 27.97 | 28.04 | 2,105 | -0.06(-0.21%) |
May 30, 2019 | 28.17 | 28.17 | 28.09 | 28.10 | 2,671 | +0.05(+0.18%) |
May 29, 2019 | 28.00 | 28.05 | 27.93 | 28.05 | 5,221 | -0.29(-1.02%) |
May 28, 2019 | 28.46 | 28.46 | 28.34 | 28.34 | 1,661 | -0.10(-0.35%) |
May 27, 2019 | 28.49 | 28.49 | 28.40 | 28.44 | 346 | -0.04(-0.14%) |
May 24, 2019 | 28.36 | 28.48 | 28.36 | 28.48 | 2,454 | +0.25(+0.89%) |
May 23, 2019 | 28.27 | 28.27 | 28.19 | 28.23 | 745 | -0.26(-0.91%) |
May 22, 2019 | 28.40 | 28.50 | 28.40 | 28.49 | 1,901 | +0.00(+0.00%) |
May 21, 2019 | 28.50 | 28.50 | 28.47 | 28.49 | 761 | -0.09(-0.31%) |
May 17, 2019 | 28.58 | 28.58 | 28.58 | 0 | -0.25(-0.87%) | |
May 16, 2019 | 28.68 | 28.85 | 28.68 | 28.83 | 4,540 | +0.25(+0.87%) |
May 15, 2019 | 28.26 | 28.58 | 28.26 | 28.58 | 2,605 | +0.08(+0.28%) |
May 14, 2019 | 28.40 | 28.56 | 28.40 | 28.50 | 2,434 | +0.25(+0.88%) |
May 13, 2019 | 28.30 | 28.30 | 28.16 | 28.25 | 5,515 | -0.47(-1.64%) |
May 10, 2019 | 28.51 | 28.72 | 28.49 | 28.72 | 15,533 | +0.04(+0.14%) |
May 09, 2019 | 28.52 | 28.70 | 28.50 | 28.68 | 22,748 | -0.17(-0.59%) |
May 08, 2019 | 28.82 | 28.89 | 28.76 | 28.85 | 3,220 | +0.20(+0.70%) |
May 07, 2019 | 28.90 | 28.90 | 28.62 | 28.65 | 8,802 | -0.42(-1.44%) |
May 06, 2019 | 28.95 | 29.11 | 28.95 | 29.07 | 2,461 | -0.29(-0.99%) |
May 03, 2019 | 29.28 | 29.36 | 29.23 | 29.36 | 2,728 | +0.18(+0.62%) |
May 02, 2019 | 29.25 | 29.25 | 29.15 | 29.18 | 5,235 | -0.12(-0.41%) |
May 01, 2019 | 29.42 | 29.42 | 29.30 | 29.30 | 1,093 | -0.09(-0.31%) |
Apr 30, 2019 | 29.38 | 29.40 | 29.38 | 29.39 | 1,080 | +0.02(+0.07%) |
Apr 29, 2019 | 29.25 | 29.37 | 29.25 | 29.37 | 1,914 | +0.15(+0.51%) |
Apr 26, 2019 | 29.25 | 29.25 | 29.15 | 29.22 | 4,137 | +0.01(+0.03%) |
Apr 25, 2019 | 29.15 | 29.23 | 29.15 | 29.21 | 1,014 | -0.06(-0.20%) |
Apr 24, 2019 | 29.38 | 29.38 | 29.26 | 29.27 | 5,192 | -0.08(-0.27%) |
Apr 23, 2019 | 29.15 | 29.35 | 29.15 | 29.35 | 8,674 | +0.18(+0.62%) |
Apr 22, 2019 | 29.24 | 29.24 | 29.17 | 29.17 | 576 | -0.11(-0.38%) |
Apr 18, 2019 | 29.28 | 29.28 | 29.28 | 0 | +0.04(+0.14%) | |
Apr 17, 2019 | 29.16 | 29.24 | 29.16 | 29.24 | 3,438 | +0.07(+0.24%) |
Apr 16, 2019 | 29.23 | 29.23 | 29.17 | 29.17 | 903 | +0.00(+0.00%) |
Apr 15, 2019 | 29.08 | 29.22 | 29.00 | 29.17 | 6,675 | +0.10(+0.34%) |
Apr 12, 2019 | 29.00 | 29.08 | 29.00 | 29.07 | 10,807 | +0.17(+0.59%) |
Apr 11, 2019 | 28.92 | 28.99 | 28.89 | 28.90 | 7,631 | +0.05(+0.17%) |
Apr 10, 2019 | 28.75 | 28.85 | 28.75 | 28.85 | 6,084 | +0.16(+0.56%) |
Apr 09, 2019 | 28.74 | 28.77 | 28.69 | 28.69 | 9,045 | -0.16(-0.55%) |
Apr 08, 2019 | 28.93 | 28.93 | 28.81 | 28.85 | 2,535 | -0.13(-0.45%) |
Apr 05, 2019 | 28.89 | 29.00 | 28.89 | 28.98 | 51,235 | +0.13(+0.45%) |
Apr 04, 2019 | 28.80 | 28.85 | 28.78 | 28.85 | 4,266 | -0.04(-0.14%) |
Apr 03, 2019 | 28.69 | 28.89 | 28.69 | 28.89 | 6,427 | +0.24(+0.84%) |
Apr 02, 2019 | 28.45 | 28.65 | 28.45 | 28.65 | 4,600 | +0.20(+0.70%) |
Apr 01, 2019 | 28.35 | 28.53 | 28.35 | 28.45 | 9,341 | +0.21(+0.74%) |
Mar 29, 2019 | 28.19 | 28.27 | 28.10 | 28.24 | 2,694 | -0.15(-0.53%) |
Mar 28, 2019 | 28.38 | 28.39 | 28.32 | 28.39 | 1,438 | -0.07(-0.25%) |
Mar 27, 2019 | 28.30 | 28.49 | 28.28 | 28.46 | 6,138 | +0.14(+0.49%) |
Mar 26, 2019 | 28.43 | 28.44 | 28.32 | 28.32 | 1,710 | +0.10(+0.35%) |
Mar 25, 2019 | 28.25 | 28.32 | 28.19 | 28.22 | 3,779 | -0.08(-0.28%) |
Mar 22, 2019 | 28.45 | 28.52 | 28.28 | 28.30 | 20,216 | -0.59(-2.04%) |
Mar 21, 2019 | 28.70 | 28.89 | 28.70 | 28.89 | 6,941 | +0.12(+0.42%) |
Mar 20, 2019 | 28.80 | 28.87 | 28.66 | 28.77 | 13,952 | -0.04(-0.14%) |
Mar 19, 2019 | 28.83 | 28.90 | 28.81 | 28.81 | 15,486 | -0.03(-0.10%) |
Mar 18, 2019 | 28.76 | 28.85 | 28.72 | 28.84 | 4,384 | +0.20(+0.70%) |
Mar 15, 2019 | 28.54 | 28.70 | 28.54 | 28.64 | 20,560 | +0.25(+0.88%) |
Mar 14, 2019 | 28.34 | 28.45 | 28.33 | 28.39 | 7,069 | +0.21(+0.75%) |
Mar 13, 2019 | 28.10 | 28.18 | 28.10 | 28.18 | 2,865 | +0.20(+0.71%) |
Mar 12, 2019 | 28.04 | 28.08 | 27.96 | 27.98 | 15,150 | -0.13(-0.46%) |
Mar 11, 2019 | 27.90 | 28.13 | 27.90 | 28.11 | 6,519 | +0.25(+0.90%) |
Mar 08, 2019 | 27.74 | 27.86 | 27.74 | 27.86 | 2,881 | -0.14(-0.50%) |
Mar 07, 2019 | 28.07 | 28.08 | 28.00 | 28.00 | 6,154 | -0.32(-1.13%) |
Mar 06, 2019 | 28.35 | 28.42 | 28.29 | 28.32 | 2,600 | +0.07(+0.25%) |
Mar 05, 2019 | 28.17 | 28.28 | 28.17 | 28.25 | 6,880 | +0.12(+0.43%) |
Mar 04, 2019 | 28.26 | 28.29 | 28.13 | 28.13 | 5,865 | -0.04(-0.14%) |