Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.52 | 28.65 | 28.50 | 28.54 | 26,300 | -0.27(-0.94%) |
May 30, 2019 | 28.87 | 28.97 | 28.71 | 28.81 | 759,093 | +0.03(+0.10%) |
May 29, 2019 | 28.81 | 28.81 | 28.61 | 28.78 | 37,847 | -0.16(-0.55%) |
May 28, 2019 | 29.23 | 29.23 | 28.93 | 28.94 | 29,269 | -0.22(-0.75%) |
May 24, 2019 | 29.24 | 29.24 | 29.11 | 29.16 | 9,200 | +0.06(+0.21%) |
May 23, 2019 | 29.16 | 29.23 | 29.02 | 29.10 | 11,936 | -0.39(-1.32%) |
May 22, 2019 | 29.48 | 29.51 | 29.40 | 29.49 | 6,860 | -0.01(-0.04%) |
May 21, 2019 | 29.51 | 29.57 | 29.48 | 29.50 | 4,708 | +0.23(+0.79%) |
May 20, 2019 | 29.22 | 29.36 | 29.15 | 29.27 | 18,320 | -0.06(-0.20%) |
May 17, 2019 | 29.27 | 29.55 | 29.26 | 29.33 | 5,100 | -0.08(-0.27%) |
May 16, 2019 | 29.52 | 29.57 | 29.41 | 29.41 | 9,356 | +0.17(+0.57%) |
May 15, 2019 | 29.07 | 29.26 | 29.07 | 29.24 | 6,881 | +0.04(+0.14%) |
May 14, 2019 | 29.02 | 29.29 | 29.02 | 29.20 | 9,272 | +0.26(+0.91%) |
May 13, 2019 | 29.15 | 29.15 | 28.89 | 28.94 | 23,498 | -0.58(-1.98%) |
May 10, 2019 | 29.40 | 29.58 | 29.07 | 29.52 | 10,600 | +0.06(+0.20%) |
May 09, 2019 | 29.24 | 29.48 | 29.15 | 29.46 | 3,841 | -0.02(-0.07%) |
May 08, 2019 | 29.46 | 29.56 | 29.44 | 29.48 | 8,918 | -0.00(-0.00%) |
May 07, 2019 | 29.71 | 29.71 | 29.39 | 29.48 | 11,435 | -0.35(-1.17%) |
May 06, 2019 | 29.44 | 29.92 | 29.44 | 29.83 | 11,010 | +0.02(+0.07%) |
May 03, 2019 | 29.79 | 29.88 | 29.78 | 29.81 | 4,600 | +0.20(+0.68%) |
May 02, 2019 | 29.56 | 29.68 | 29.54 | 29.61 | 7,961 | -0.03(-0.09%) |
May 01, 2019 | 29.91 | 29.92 | 29.64 | 29.64 | 5,957 | -0.29(-0.98%) |
Apr 30, 2019 | 29.86 | 29.93 | 29.65 | 29.93 | 29,126 | +0.11(+0.37%) |
Apr 29, 2019 | 29.79 | 29.85 | 29.75 | 29.82 | 16,942 | +0.04(+0.13%) |
Apr 26, 2019 | 29.53 | 29.78 | 29.53 | 29.78 | 15,200 | +0.19(+0.63%) |
Apr 25, 2019 | 29.75 | 29.75 | 29.49 | 29.59 | 7,441 | -0.14(-0.45%) |
Apr 24, 2019 | 29.64 | 29.76 | 29.64 | 29.73 | 7,131 | +0.10(+0.34%) |
Apr 23, 2019 | 29.40 | 29.67 | 29.40 | 29.63 | 10,650 | +0.28(+0.95%) |
Apr 22, 2019 | 29.43 | 29.43 | 29.27 | 29.35 | 6,569 | -0.05(-0.17%) |
Apr 18, 2019 | 29.46 | 29.46 | 29.28 | 29.40 | 18,700 | +0.07(+0.24%) |
Apr 17, 2019 | 29.44 | 29.47 | 29.33 | 29.33 | 108,998 | -0.20(-0.66%) |
Apr 16, 2019 | 29.71 | 29.71 | 29.49 | 29.53 | 28,104 | -0.06(-0.20%) |
Apr 15, 2019 | 29.67 | 29.67 | 29.56 | 29.58 | 51,579 | +0.02(+0.08%) |
Apr 12, 2019 | 29.65 | 29.65 | 29.52 | 29.56 | 10,700 | +0.06(+0.20%) |
Apr 11, 2019 | 29.42 | 29.56 | 29.40 | 29.50 | 8,990 | +0.06(+0.20%) |
Apr 10, 2019 | 29.37 | 29.49 | 29.32 | 29.44 | 4,684 | +0.21(+0.72%) |
Apr 09, 2019 | 29.42 | 29.42 | 29.23 | 29.23 | 68,269 | -0.22(-0.75%) |
Apr 08, 2019 | 29.37 | 29.46 | 29.37 | 29.45 | 5,036 | +0.03(+0.10%) |
Apr 05, 2019 | 29.41 | 29.49 | 29.40 | 29.42 | 77,800 | +0.09(+0.31%) |
Apr 04, 2019 | 29.24 | 29.33 | 29.18 | 29.33 | 23,109 | +0.19(+0.65%) |
Apr 03, 2019 | 29.27 | 29.30 | 29.10 | 29.14 | 16,000 | +0.01(+0.05%) |
Apr 02, 2019 | 29.14 | 29.17 | 29.10 | 29.13 | 4,380 | -0.08(-0.28%) |
Apr 01, 2019 | 29.08 | 29.21 | 29.08 | 29.21 | 11,658 | +0.22(+0.76%) |
Mar 29, 2019 | 28.96 | 29.01 | 28.89 | 28.98 | 18,200 | +0.12(+0.43%) |
Mar 28, 2019 | 28.74 | 28.93 | 28.71 | 28.86 | 18,788 | +0.08(+0.28%) |
Mar 27, 2019 | 28.86 | 28.86 | 28.63 | 28.78 | 25,612 | -0.01(-0.03%) |
Mar 26, 2019 | 28.74 | 28.83 | 28.68 | 28.79 | 15,590 | +0.17(+0.60%) |
Mar 25, 2019 | 28.54 | 28.70 | 28.50 | 28.62 | 10,853 | -0.02(-0.06%) |
Mar 22, 2019 | 28.81 | 28.86 | 28.60 | 28.64 | 105,000 | -0.44(-1.53%) |
Mar 21, 2019 | 28.57 | 29.10 | 28.57 | 29.08 | 34,180 | +0.29(+1.01%) |
Mar 20, 2019 | 28.93 | 28.97 | 28.72 | 28.79 | 25,296 | -0.19(-0.66%) |
Mar 19, 2019 | 29.22 | 29.22 | 28.91 | 28.98 | 58,097 | -0.11(-0.38%) |
Mar 18, 2019 | 29.05 | 29.09 | 28.98 | 29.09 | 206,278 | +0.10(+0.34%) |
Mar 15, 2019 | 28.88 | 29.06 | 28.88 | 28.99 | 87,200 | +0.10(+0.35%) |
Mar 14, 2019 | 28.84 | 28.95 | 28.84 | 28.89 | 60,501 | -0.04(-0.14%) |
Mar 13, 2019 | 28.78 | 28.99 | 28.78 | 28.93 | 17,568 | +0.14(+0.49%) |
Mar 12, 2019 | 28.80 | 28.83 | 28.66 | 28.79 | 41,600 | +0.06(+0.21%) |
Mar 11, 2019 | 28.45 | 28.73 | 28.45 | 28.73 | 119,659 | +0.39(+1.38%) |
Mar 08, 2019 | 28.28 | 28.39 | 28.23 | 28.34 | 51,100 | -0.12(-0.42%) |
Mar 07, 2019 | 28.54 | 28.67 | 28.37 | 28.46 | 95,119 | -0.26(-0.91%) |
Mar 06, 2019 | 28.89 | 28.89 | 28.64 | 28.72 | 99,596 | -0.25(-0.86%) |
Mar 05, 2019 | 28.99 | 29.02 | 28.93 | 28.97 | 8,754 | -0.06(-0.21%) |
Mar 04, 2019 | 29.39 | 29.39 | 28.93 | 29.03 | 676,381 | -0.25(-0.85%) |