Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.10 | 28.12 | 27.97 | 27.97 | 8,756 | -0.49(-1.71%) |
May 30, 2019 | 28.60 | 28.60 | 28.40 | 28.46 | 9,694 | -0.16(-0.56%) |
May 29, 2019 | 28.64 | 28.64 | 28.51 | 28.62 | 3,016 | -0.15(-0.52%) |
May 28, 2019 | 29.10 | 29.10 | 28.77 | 28.77 | 314 | -0.34(-1.17%) |
May 24, 2019 | 29.21 | 29.21 | 28.97 | 29.11 | 3,802 | +0.19(+0.67%) |
May 23, 2019 | 29.01 | 29.01 | 28.82 | 28.92 | 4,966 | -0.54(-1.84%) |
May 22, 2019 | 29.55 | 29.56 | 29.46 | 29.46 | 2,060 | -0.20(-0.68%) |
May 21, 2019 | 29.69 | 29.69 | 29.66 | 29.66 | 1,611 | +0.29(+0.98%) |
May 20, 2019 | 29.41 | 29.41 | 29.30 | 29.37 | 4,799 | -0.11(-0.37%) |
May 17, 2019 | 29.63 | 29.63 | 29.48 | 29.48 | 345 | -0.15(-0.50%) |
May 16, 2019 | 29.67 | 29.67 | 29.63 | 29.63 | 433 | +0.26(+0.88%) |
May 15, 2019 | 29.14 | 29.42 | 29.14 | 29.37 | 1,895 | -0.06(-0.21%) |
May 14, 2019 | 29.29 | 29.43 | 29.29 | 29.43 | 3,030 | +0.33(+1.13%) |
May 13, 2019 | 29.55 | 29.55 | 29.05 | 29.10 | 3,732 | -0.78(-2.62%) |
May 10, 2019 | 29.67 | 29.89 | 29.67 | 29.89 | 1,497 | +0.09(+0.29%) |
May 09, 2019 | 29.74 | 29.80 | 29.59 | 29.80 | 2,503 | -0.08(-0.26%) |
May 08, 2019 | 29.97 | 30.06 | 29.88 | 29.88 | 10,534 | -0.14(-0.46%) |
May 07, 2019 | 30.02 | 30.11 | 29.90 | 30.01 | 3,239 | -0.40(-1.30%) |
May 06, 2019 | 30.22 | 30.44 | 30.21 | 30.41 | 5,306 | -0.23(-0.74%) |
May 03, 2019 | 30.50 | 30.64 | 30.44 | 30.63 | 3,917 | +0.29(+0.96%) |
May 02, 2019 | 30.50 | 30.50 | 30.23 | 30.34 | 10,114 | -0.11(-0.35%) |
May 01, 2019 | 30.84 | 30.84 | 30.45 | 30.45 | 6,942 | -0.21(-0.69%) |
Apr 30, 2019 | 30.51 | 30.67 | 30.48 | 30.66 | 1,045,123 | +0.01(+0.04%) |
Apr 29, 2019 | 30.66 | 30.70 | 30.62 | 30.65 | 1,783 | +0.25(+0.84%) |
Apr 26, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 115 | +0.22(+0.73%) |
Apr 25, 2019 | 30.31 | 30.31 | 30.18 | 30.18 | 7,085 | -0.05(-0.15%) |
Apr 24, 2019 | 30.27 | 30.28 | 30.20 | 30.22 | 4,643 | -0.11(-0.37%) |
Apr 23, 2019 | 30.38 | 30.38 | 30.33 | 30.33 | 9,870 | +0.16(+0.52%) |
Apr 22, 2019 | 30.15 | 30.19 | 30.11 | 30.18 | 5,750 | -0.09(-0.28%) |
Apr 18, 2019 | 30.33 | 30.33 | 30.26 | 30.26 | 1,036 | -0.02(-0.07%) |
Apr 17, 2019 | 30.24 | 30.29 | 30.24 | 30.29 | 1,872 | -0.00(-0.00%) |
Apr 16, 2019 | 30.08 | 30.29 | 30.07 | 30.29 | 2,300 | +0.17(+0.58%) |
Apr 15, 2019 | 30.16 | 30.16 | 30.11 | 30.11 | 635 | -0.12(-0.41%) |
Apr 12, 2019 | 30.39 | 30.39 | 30.23 | 30.23 | 5,415 | +0.23(+0.76%) |
Apr 11, 2019 | 29.87 | 30.01 | 29.87 | 30.01 | 3,404 | +0.09(+0.31%) |
Apr 10, 2019 | 29.92 | 29.92 | 29.80 | 29.91 | 639 | +0.23(+0.79%) |
Apr 09, 2019 | 30.01 | 30.01 | 29.68 | 29.68 | 354 | -0.31(-1.02%) |
Apr 08, 2019 | 30.03 | 30.03 | 29.92 | 29.98 | 5,428 | +0.03(+0.09%) |
Apr 05, 2019 | 29.90 | 29.96 | 29.90 | 29.96 | 921 | +0.17(+0.57%) |
Apr 04, 2019 | 29.72 | 29.79 | 29.70 | 29.79 | 2,123 | +0.21(+0.71%) |
Apr 03, 2019 | 29.67 | 29.67 | 29.58 | 29.58 | 740 | +0.15(+0.51%) |
Apr 02, 2019 | 29.42 | 29.48 | 29.42 | 29.43 | 722 | -0.19(-0.63%) |
Apr 01, 2019 | 29.41 | 29.61 | 29.39 | 29.61 | 4,131 | +0.54(+1.85%) |
Mar 29, 2019 | 28.99 | 29.07 | 28.99 | 29.07 | 921 | +0.11(+0.39%) |
Mar 28, 2019 | 29.01 | 29.05 | 28.84 | 28.96 | 4,089 | +0.08(+0.29%) |
Mar 27, 2019 | 28.91 | 28.91 | 28.88 | 28.88 | 523 | -0.05(-0.18%) |
Mar 26, 2019 | 28.91 | 28.93 | 28.83 | 28.93 | 912 | +0.26(+0.89%) |
Mar 25, 2019 | 28.67 | 28.81 | 28.61 | 28.67 | 2,139 | -0.13(-0.44%) |
Mar 22, 2019 | 28.80 | 28.80 | 28.80 | 28.80 | 115 | -0.66(-2.24%) |
Mar 21, 2019 | 29.43 | 29.49 | 29.36 | 29.46 | 887 | +0.29(+1.00%) |
Mar 20, 2019 | 29.39 | 29.39 | 29.17 | 29.17 | 1,876 | -0.42(-1.43%) |
Mar 19, 2019 | 29.92 | 29.92 | 29.59 | 29.59 | 6,236 | -0.10(-0.35%) |
Mar 18, 2019 | 29.71 | 29.71 | 29.70 | 29.70 | 851 | +0.26(+0.87%) |
Mar 15, 2019 | 29.48 | 29.48 | 29.44 | 29.44 | 231 | +0.10(+0.35%) |
Mar 14, 2019 | 29.31 | 29.34 | 29.30 | 29.34 | 695 | -0.02(-0.05%) |
Mar 13, 2019 | 29.36 | 29.43 | 29.29 | 29.35 | 7,689 | +0.21(+0.72%) |
Mar 12, 2019 | 29.27 | 29.27 | 29.14 | 29.14 | 861 | +0.07(+0.25%) |
Mar 11, 2019 | 28.91 | 29.07 | 28.91 | 29.07 | 2,576 | +0.41(+1.43%) |
Mar 08, 2019 | 28.46 | 28.66 | 28.46 | 28.66 | 3,359 | -0.07(-0.26%) |
Mar 07, 2019 | 28.83 | 28.83 | 28.67 | 28.74 | 4,638 | -0.28(-0.97%) |
Mar 06, 2019 | 29.26 | 29.26 | 29.02 | 29.02 | 1,913 | -0.29(-1.01%) |
Mar 05, 2019 | 29.24 | 29.31 | 29.24 | 29.31 | 3,569 | -0.02(-0.06%) |
Mar 04, 2019 | 29.21 | 29.33 | 29.13 | 29.33 | 2,135 | -0.29(-0.98%) |