Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.31 | 27.40 | 27.24 | 27.32 | 10,500 | -0.23(-0.82%) |
May 30, 2019 | 27.53 | 27.55 | 27.52 | 27.55 | 6,300 | +0.01(+0.05%) |
May 29, 2019 | 27.46 | 27.54 | 27.46 | 27.54 | 300 | -0.18(-0.64%) |
May 28, 2019 | 27.88 | 27.88 | 27.72 | 27.72 | 3,576 | -0.14(-0.49%) |
May 24, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.06(+0.23%) |
May 23, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 0 | -0.31(-1.10%) |
May 22, 2019 | 28.12 | 28.12 | 28.07 | 28.10 | 1,585 | -0.02(-0.08%) |
May 21, 2019 | 28.04 | 28.12 | 28.04 | 28.12 | 5,607 | +0.16(+0.57%) |
May 20, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 1,660 | -0.15(-0.53%) |
May 17, 2019 | 28.12 | 28.16 | 28.11 | 28.11 | 3,300 | -0.05(-0.18%) |
May 16, 2019 | 28.22 | 28.24 | 28.16 | 28.16 | 3,293 | +0.14(+0.51%) |
May 15, 2019 | 28.02 | 28.02 | 28.02 | 28.02 | 0 | +0.12(+0.43%) |
May 14, 2019 | 27.91 | 27.91 | 27.85 | 27.90 | 1,474 | +0.15(+0.55%) |
May 13, 2019 | 27.70 | 27.74 | 27.69 | 27.74 | 354 | -0.42(-1.48%) |
May 10, 2019 | 28.06 | 28.16 | 28.06 | 28.16 | 700 | +0.07(+0.25%) |
May 09, 2019 | 28.05 | 28.09 | 28.05 | 28.09 | 202 | -0.05(-0.18%) |
May 08, 2019 | 28.06 | 28.18 | 28.06 | 28.14 | 9,337 | -0.02(-0.06%) |
May 07, 2019 | 28.28 | 28.28 | 28.09 | 28.16 | 1,507 | -0.32(-1.13%) |
May 06, 2019 | 28.49 | 28.49 | 28.48 | 28.48 | 458 | -0.08(-0.26%) |
May 03, 2019 | 28.55 | 28.58 | 28.55 | 28.56 | 200 | +0.19(+0.66%) |
May 02, 2019 | 28.25 | 28.37 | 28.25 | 28.37 | 12,533 | -0.07(-0.26%) |
May 01, 2019 | 28.54 | 28.55 | 28.44 | 28.44 | 1,031 | -0.11(-0.40%) |
Apr 30, 2019 | 28.56 | 28.56 | 28.56 | 28.56 | 103 | +0.01(+0.03%) |
Apr 29, 2019 | 28.60 | 28.60 | 28.55 | 28.55 | 1,837 | +0.06(+0.19%) |
Apr 26, 2019 | 28.48 | 28.49 | 28.46 | 28.49 | 1,000 | +0.05(+0.18%) |
Apr 25, 2019 | 28.48 | 28.51 | 28.39 | 28.44 | 97,261 | -0.02(-0.05%) |
Apr 24, 2019 | 28.45 | 28.49 | 28.45 | 28.46 | 2,043 | -0.03(-0.11%) |
Apr 23, 2019 | 28.40 | 28.52 | 28.40 | 28.49 | 3,236 | +0.14(+0.51%) |
Apr 22, 2019 | 28.35 | 28.35 | 28.32 | 28.34 | 6,437 | +0.05(+0.16%) |
Apr 18, 2019 | 28.29 | 28.30 | 28.20 | 28.30 | 4,400 | +0.02(+0.08%) |
Apr 17, 2019 | 28.32 | 28.34 | 28.22 | 28.28 | 6,564 | -0.02(-0.07%) |
Apr 16, 2019 | 28.36 | 28.36 | 28.30 | 28.30 | 908 | +0.01(+0.05%) |
Apr 15, 2019 | 28.22 | 28.28 | 28.20 | 28.28 | 41,737 | -0.01(-0.04%) |
Apr 12, 2019 | 28.31 | 28.31 | 28.23 | 28.30 | 2,300 | +0.13(+0.46%) |
Apr 11, 2019 | 28.13 | 28.18 | 28.13 | 28.17 | 1,539 | +0.02(+0.07%) |
Apr 10, 2019 | 28.11 | 28.15 | 28.11 | 28.15 | 813 | +0.03(+0.09%) |
Apr 09, 2019 | 28.12 | 28.16 | 28.12 | 28.12 | 5,890 | -0.06(-0.20%) |
Apr 08, 2019 | 28.20 | 28.20 | 28.16 | 28.18 | 7,553 | -0.04(-0.14%) |
Apr 05, 2019 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | +0.15(+0.53%) |
Apr 04, 2019 | 28.09 | 28.16 | 28.05 | 28.07 | 2,500 | +0.09(+0.31%) |
Apr 03, 2019 | 28.02 | 28.11 | 27.97 | 27.98 | 53,411 | -0.05(-0.16%) |
Apr 02, 2019 | 28.03 | 28.03 | 27.95 | 28.03 | 3,814 | +0.05(+0.19%) |
Apr 01, 2019 | 27.87 | 28.00 | 27.82 | 27.97 | 125,058 | +0.18(+0.66%) |
Mar 29, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 100 | +0.13(+0.49%) |
Mar 28, 2019 | 27.66 | 27.68 | 27.53 | 27.66 | 5,153 | +0.10(+0.36%) |
Mar 27, 2019 | 27.63 | 27.63 | 27.43 | 27.55 | 2,591 | -0.08(-0.28%) |
Mar 26, 2019 | 27.63 | 27.63 | 27.63 | 27.63 | 15 | +0.10(+0.37%) |
Mar 25, 2019 | 27.49 | 27.53 | 27.39 | 27.53 | 36,547 | -0.02(-0.09%) |
Mar 22, 2019 | 27.55 | 27.55 | 27.55 | 27.55 | 100 | -0.36(-1.27%) |
Mar 21, 2019 | 27.79 | 27.91 | 27.79 | 27.91 | 4,781 | +0.21(+0.77%) |
Mar 20, 2019 | 27.68 | 27.80 | 27.65 | 27.70 | 7,677 | -0.03(-0.09%) |
Mar 19, 2019 | 27.80 | 27.83 | 27.69 | 27.72 | 15,653 | -0.00(-0.02%) |
Mar 18, 2019 | 27.70 | 27.73 | 27.68 | 27.73 | 4,850 | +0.05(+0.18%) |
Mar 15, 2019 | 27.62 | 27.68 | 27.62 | 27.68 | 6,400 | +0.12(+0.43%) |
Mar 14, 2019 | 27.52 | 27.57 | 27.52 | 27.56 | 12,835 | -0.04(-0.16%) |
Mar 13, 2019 | 27.57 | 27.60 | 27.56 | 27.60 | 4,390 | +0.23(+0.84%) |
Mar 12, 2019 | 27.43 | 27.43 | 27.36 | 27.37 | 6,470 | +0.01(+0.05%) |
Mar 11, 2019 | 27.37 | 27.37 | 27.29 | 27.36 | 3,100 | +0.27(+0.99%) |
Mar 08, 2019 | 26.94 | 27.09 | 26.94 | 27.09 | 200 | -0.05(-0.18%) |
Mar 07, 2019 | 27.14 | 27.23 | 27.12 | 27.14 | 5,758 | -0.21(-0.78%) |
Mar 06, 2019 | 27.40 | 27.40 | 27.33 | 27.35 | 29,386 | -0.22(-0.80%) |
Mar 05, 2019 | 27.40 | 27.57 | 27.40 | 27.57 | 8,065 | +0.08(+0.29%) |
Mar 04, 2019 | 27.60 | 27.60 | 27.33 | 27.49 | 5,417 | -0.04(-0.16%) |