Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.68 | 27.73 | 27.59 | 27.68 | 556,400 | -0.35(-1.25%) |
May 30, 2019 | 28.26 | 28.26 | 27.94 | 28.03 | 30,477 | -0.05(-0.18%) |
May 29, 2019 | 28.13 | 28.14 | 27.93 | 28.08 | 9,976 | -0.19(-0.67%) |
May 28, 2019 | 28.59 | 28.59 | 28.27 | 28.27 | 41,571 | -0.24(-0.84%) |
May 24, 2019 | 28.40 | 28.54 | 28.40 | 28.51 | 9,900 | +0.17(+0.60%) |
May 23, 2019 | 28.35 | 28.38 | 28.24 | 28.34 | 14,122 | -0.46(-1.60%) |
May 22, 2019 | 28.99 | 28.99 | 28.73 | 28.80 | 25,798 | -0.23(-0.79%) |
May 21, 2019 | 28.87 | 29.05 | 28.87 | 29.03 | 26,436 | +0.35(+1.22%) |
May 20, 2019 | 28.81 | 28.83 | 28.65 | 28.68 | 16,772 | -0.24(-0.83%) |
May 17, 2019 | 29.04 | 29.27 | 28.92 | 28.92 | 17,800 | -0.36(-1.23%) |
May 16, 2019 | 29.38 | 29.38 | 29.26 | 29.28 | 4,722 | +0.23(+0.79%) |
May 15, 2019 | 28.79 | 29.09 | 28.79 | 29.05 | 6,118 | +0.11(+0.38%) |
May 14, 2019 | 28.88 | 29.05 | 28.75 | 28.94 | 13,334 | +0.34(+1.18%) |
May 13, 2019 | 29.03 | 29.03 | 28.54 | 28.60 | 10,384 | -0.87(-2.94%) |
May 10, 2019 | 29.33 | 29.47 | 29.00 | 29.47 | 35,500 | +0.08(+0.29%) |
May 09, 2019 | 29.02 | 29.43 | 29.00 | 29.39 | 25,103 | -0.15(-0.49%) |
May 08, 2019 | 29.70 | 29.74 | 29.53 | 29.53 | 20,050 | -0.09(-0.30%) |
May 07, 2019 | 29.91 | 29.91 | 29.47 | 29.62 | 14,844 | -0.60(-1.99%) |
May 06, 2019 | 29.82 | 30.28 | 29.82 | 30.22 | 15,272 | +0.02(+0.07%) |
May 03, 2019 | 29.94 | 30.20 | 29.90 | 30.20 | 9,400 | +0.52(+1.75%) |
May 02, 2019 | 29.75 | 29.75 | 29.43 | 29.68 | 42,676 | +0.04(+0.13%) |
May 01, 2019 | 30.03 | 30.03 | 29.64 | 29.64 | 40,004 | -0.24(-0.80%) |
Apr 30, 2019 | 30.07 | 30.07 | 29.70 | 29.88 | 10,784 | -0.10(-0.32%) |
Apr 29, 2019 | 29.99 | 30.06 | 29.94 | 29.98 | 6,155 | +0.07(+0.22%) |
Apr 26, 2019 | 29.67 | 29.91 | 29.58 | 29.91 | 14,100 | +0.30(+1.02%) |
Apr 25, 2019 | 29.76 | 29.76 | 29.48 | 29.61 | 14,419 | -0.21(-0.71%) |
Apr 24, 2019 | 29.93 | 29.93 | 29.76 | 29.82 | 17,811 | +0.04(+0.13%) |
Apr 23, 2019 | 29.36 | 29.82 | 29.36 | 29.78 | 33,304 | +0.42(+1.43%) |
Apr 22, 2019 | 29.45 | 29.45 | 29.26 | 29.36 | 10,163 | -0.05(-0.17%) |
Apr 18, 2019 | 29.45 | 29.45 | 29.19 | 29.41 | 29,900 | -0.01(-0.03%) |
Apr 17, 2019 | 29.82 | 29.82 | 29.34 | 29.42 | 25,519 | -0.25(-0.84%) |
Apr 16, 2019 | 29.67 | 29.69 | 29.61 | 29.67 | 13,666 | +0.05(+0.17%) |
Apr 15, 2019 | 29.68 | 29.68 | 29.55 | 29.62 | 18,140 | -0.10(-0.34%) |
Apr 12, 2019 | 29.81 | 29.81 | 29.59 | 29.72 | 30,900 | +0.14(+0.47%) |
Apr 11, 2019 | 29.63 | 29.63 | 29.47 | 29.58 | 23,951 | +0.04(+0.14%) |
Apr 10, 2019 | 29.30 | 29.54 | 29.30 | 29.54 | 9,314 | +0.39(+1.34%) |
Apr 09, 2019 | 29.49 | 29.49 | 29.15 | 29.15 | 6,019 | -0.37(-1.27%) |
Apr 08, 2019 | 29.58 | 29.58 | 29.34 | 29.52 | 33,792 | -0.04(-0.12%) |
Apr 05, 2019 | 29.52 | 29.58 | 29.50 | 29.56 | 8,500 | +0.27(+0.93%) |
Apr 04, 2019 | 29.34 | 29.34 | 29.17 | 29.29 | 9,586 | +0.08(+0.26%) |
Apr 03, 2019 | 29.21 | 29.29 | 29.16 | 29.21 | 10,076 | +0.15(+0.52%) |
Apr 02, 2019 | 29.00 | 29.08 | 28.91 | 29.06 | 29,171 | -0.04(-0.14%) |
Apr 01, 2019 | 29.01 | 29.10 | 28.87 | 29.10 | 20,624 | +0.37(+1.29%) |
Mar 29, 2019 | 28.84 | 28.84 | 28.64 | 28.73 | 141,700 | +0.07(+0.24%) |
Mar 28, 2019 | 28.62 | 28.66 | 28.38 | 28.66 | 11,959 | +0.30(+1.06%) |
Mar 27, 2019 | 28.46 | 28.46 | 28.09 | 28.36 | 27,012 | -0.10(-0.35%) |
Mar 26, 2019 | 28.47 | 28.54 | 28.28 | 28.46 | 15,898 | +0.29(+1.03%) |
Mar 25, 2019 | 28.14 | 28.28 | 27.88 | 28.17 | 9,342 | +0.07(+0.25%) |
Mar 22, 2019 | 28.46 | 28.47 | 28.09 | 28.10 | 32,400 | -0.87(-3.00%) |
Mar 21, 2019 | 28.67 | 29.06 | 28.67 | 28.97 | 22,083 | +0.37(+1.29%) |
Mar 20, 2019 | 28.69 | 28.90 | 28.48 | 28.60 | 33,821 | -0.23(-0.80%) |
Mar 19, 2019 | 29.20 | 29.20 | 28.83 | 28.83 | 17,580 | -0.14(-0.48%) |
Mar 18, 2019 | 28.95 | 29.01 | 28.83 | 28.97 | 9,631 | +0.23(+0.79%) |
Mar 15, 2019 | 28.87 | 28.90 | 28.74 | 28.74 | 60,000 | +0.07(+0.25%) |
Mar 14, 2019 | 28.66 | 28.77 | 28.65 | 28.67 | 17,277 | -0.08(-0.28%) |
Mar 13, 2019 | 28.77 | 28.81 | 28.71 | 28.75 | 60,068 | +0.15(+0.52%) |
Mar 12, 2019 | 28.60 | 28.67 | 28.58 | 28.60 | 15,061 | +0.10(+0.35%) |
Mar 11, 2019 | 28.23 | 28.50 | 28.21 | 28.50 | 24,254 | +0.42(+1.50%) |
Mar 08, 2019 | 27.98 | 28.08 | 27.92 | 28.08 | 12,400 | -0.05(-0.17%) |
Mar 07, 2019 | 28.38 | 28.38 | 28.07 | 28.13 | 15,269 | -0.24(-0.85%) |
Mar 06, 2019 | 28.72 | 28.72 | 28.35 | 28.37 | 43,035 | -0.52(-1.80%) |
Mar 05, 2019 | 29.01 | 29.01 | 28.86 | 28.89 | 21,733 | -0.10(-0.34%) |
Mar 04, 2019 | 29.34 | 29.34 | 28.80 | 28.99 | 12,706 | -0.17(-0.58%) |