Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.64 | 27.64 | 27.50 | 27.50 | 100 | -0.35(-1.27%) |
May 30, 2019 | 27.91 | 27.91 | 27.85 | 27.85 | 100 | +0.11(+0.40%) |
May 29, 2019 | 28.00 | 28.00 | 27.70 | 27.74 | 3,758 | -0.33(-1.18%) |
May 28, 2019 | 28.25 | 28.25 | 28.07 | 28.07 | 108 | -0.25(-0.87%) |
May 24, 2019 | 28.37 | 28.37 | 28.31 | 28.31 | 700 | +0.14(+0.51%) |
May 23, 2019 | 28.19 | 28.19 | 28.17 | 28.17 | 100 | -0.43(-1.52%) |
May 22, 2019 | 28.61 | 28.61 | 28.61 | 28.61 | 0 | -0.06(-0.20%) |
May 21, 2019 | 28.66 | 28.66 | 28.66 | 28.66 | 9 | +0.31(+1.08%) |
May 20, 2019 | 28.52 | 28.52 | 28.36 | 28.36 | 397 | -0.21(-0.74%) |
May 17, 2019 | 28.77 | 28.77 | 28.57 | 28.57 | 100 | -0.07(-0.25%) |
May 16, 2019 | 28.81 | 28.81 | 28.64 | 28.64 | 424 | +0.08(+0.30%) |
May 15, 2019 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | +0.24(+0.84%) |
May 14, 2019 | 28.41 | 28.41 | 28.32 | 28.32 | 100 | +0.23(+0.81%) |
May 13, 2019 | 28.17 | 28.17 | 28.08 | 28.09 | 438 | -0.61(-2.12%) |
May 10, 2019 | 28.79 | 28.79 | 28.70 | 28.70 | 100 | +0.07(+0.25%) |
May 09, 2019 | 28.65 | 28.65 | 28.63 | 28.63 | 110 | -0.11(-0.38%) |
May 08, 2019 | 28.85 | 28.85 | 28.74 | 28.74 | 100 | -0.01(-0.04%) |
May 07, 2019 | 28.85 | 28.85 | 28.75 | 28.75 | 100 | -0.54(-1.86%) |
May 06, 2019 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | -0.11(-0.37%) |
May 03, 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.34(+1.16%) |
May 02, 2019 | 29.06 | 29.06 | 29.06 | 29.06 | 118 | -0.10(-0.34%) |
May 01, 2019 | 29.16 | 29.16 | 29.16 | 29.16 | 100 | -0.18(-0.60%) |
Apr 30, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -0.22(-0.73%) |
Apr 29, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 2 | +0.07(+0.24%) |
Apr 26, 2019 | 29.41 | 29.48 | 29.34 | 29.48 | 300 | +0.14(+0.48%) |
Apr 25, 2019 | 29.28 | 29.34 | 29.27 | 29.34 | 1,302 | -0.03(-0.11%) |
Apr 24, 2019 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | +0.04(+0.15%) |
Apr 23, 2019 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | +0.26(+0.91%) |
Apr 22, 2019 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | +0.07(+0.24%) |
Apr 18, 2019 | 29.09 | 29.09 | 29.00 | 29.00 | 1,000 | +0.05(+0.17%) |
Apr 17, 2019 | 29.02 | 29.02 | 28.95 | 28.95 | 104 | -0.16(-0.53%) |
Apr 16, 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 10 | +0.04(+0.12%) |
Apr 15, 2019 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | -0.02(-0.07%) |
Apr 12, 2019 | 29.09 | 29.09 | 29.09 | 29.09 | 100 | +0.14(+0.50%) |
Apr 11, 2019 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | +0.05(+0.19%) |
Apr 10, 2019 | 28.89 | 28.89 | 28.89 | 28.89 | 508 | +0.11(+0.39%) |
Apr 09, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | -0.10(-0.36%) |
Apr 08, 2019 | 28.80 | 28.88 | 28.80 | 28.88 | 102 | +0.05(+0.16%) |
Apr 05, 2019 | 28.83 | 28.83 | 28.83 | 28.83 | 100 | +0.11(+0.40%) |
Apr 04, 2019 | 28.66 | 28.77 | 28.66 | 28.72 | 1,003 | +0.08(+0.27%) |
Apr 03, 2019 | 28.68 | 28.68 | 28.64 | 28.64 | 211 | +0.04(+0.13%) |
Apr 02, 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.01(+0.03%) |
Apr 01, 2019 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | +0.33(+1.16%) |
Mar 29, 2019 | 28.26 | 28.26 | 28.26 | 28.26 | 100 | +0.20(+0.72%) |
Mar 28, 2019 | 28.03 | 28.06 | 28.03 | 28.06 | 102 | +0.12(+0.44%) |
Mar 27, 2019 | 28.04 | 28.04 | 27.94 | 27.94 | 451 | -0.12(-0.41%) |
Mar 26, 2019 | 28.11 | 28.11 | 28.05 | 28.05 | 101 | +0.17(+0.62%) |
Mar 25, 2019 | 27.92 | 27.92 | 27.88 | 27.88 | 100 | -0.05(-0.19%) |
Mar 22, 2019 | 28.18 | 28.18 | 27.93 | 27.93 | 100 | -0.55(-1.93%) |
Mar 21, 2019 | 28.48 | 28.48 | 28.48 | 28.48 | 10 | +0.34(+1.19%) |
Mar 20, 2019 | 28.11 | 28.26 | 28.11 | 28.14 | 200 | -0.00(-0.00%) |
Mar 19, 2019 | 28.35 | 28.35 | 28.15 | 28.15 | 400 | -0.10(-0.37%) |
Mar 18, 2019 | 28.23 | 28.25 | 28.23 | 28.25 | 1,847 | +0.09(+0.32%) |
Mar 15, 2019 | 28.20 | 28.24 | 28.16 | 28.16 | 700 | +0.04(+0.12%) |
Mar 14, 2019 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | -0.06(-0.22%) |
Mar 13, 2019 | 28.19 | 28.19 | 28.19 | 28.19 | 0 | +0.22(+0.79%) |
Mar 12, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 0 | +0.15(+0.54%) |
Mar 11, 2019 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | +0.38(+1.37%) |
Mar 08, 2019 | 27.44 | 27.44 | 27.44 | 27.44 | 100 | -0.04(-0.13%) |
Mar 07, 2019 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | -0.23(-0.85%) |
Mar 06, 2019 | 27.71 | 27.71 | 27.71 | 27.71 | 39 | -0.20(-0.70%) |
Mar 05, 2019 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.09(+0.32%) |
Mar 04, 2019 | 28.08 | 28.08 | 27.82 | 27.82 | 303 | -0.21(-0.75%) |