Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.03 | 28.14 | 28.01 | 28.03 | 26,800 | -0.04(-0.14%) |
May 30, 2019 | 27.98 | 28.12 | 27.96 | 28.07 | 156,162 | +0.07(+0.25%) |
May 29, 2019 | 28.17 | 28.19 | 27.96 | 28.00 | 218,366 | -1.04(-3.59%) |
May 28, 2019 | 29.12 | 29.31 | 29.02 | 29.04 | 161,353 | +0.63(+2.21%) |
May 24, 2019 | 28.48 | 28.48 | 28.27 | 28.41 | 24,600 | +0.07(+0.26%) |
May 23, 2019 | 28.26 | 28.46 | 28.20 | 28.34 | 34,834 | -0.57(-1.97%) |
May 22, 2019 | 28.93 | 28.93 | 28.83 | 28.91 | 18,376 | +0.21(+0.73%) |
May 21, 2019 | 28.59 | 28.76 | 28.59 | 28.70 | 307,570 | +0.30(+1.06%) |
May 20, 2019 | 28.43 | 28.57 | 28.34 | 28.40 | 33,652 | -0.04(-0.14%) |
May 17, 2019 | 28.45 | 28.62 | 28.40 | 28.44 | 318,900 | -0.18(-0.63%) |
May 16, 2019 | 28.48 | 28.75 | 28.48 | 28.62 | 19,627 | +0.37(+1.31%) |
May 15, 2019 | 27.96 | 28.33 | 27.92 | 28.25 | 26,717 | +0.16(+0.57%) |
May 14, 2019 | 27.94 | 28.24 | 27.94 | 28.09 | 25,936 | +0.47(+1.70%) |
May 13, 2019 | 27.75 | 27.75 | 27.54 | 27.62 | 32,730 | -0.62(-2.20%) |
May 10, 2019 | 28.02 | 28.27 | 28.02 | 28.24 | 64,900 | +0.61(+2.21%) |
May 09, 2019 | 27.40 | 27.73 | 27.37 | 27.63 | 61,803 | +0.17(+0.62%) |
May 08, 2019 | 27.47 | 27.66 | 27.43 | 27.46 | 63,273 | -0.21(-0.76%) |
May 07, 2019 | 27.97 | 27.98 | 27.61 | 27.67 | 58,760 | -0.42(-1.50%) |
May 06, 2019 | 27.88 | 28.18 | 27.88 | 28.09 | 35,772 | -0.01(-0.04%) |
May 03, 2019 | 27.96 | 28.16 | 27.96 | 28.10 | 13,900 | +0.32(+1.15%) |
May 02, 2019 | 27.91 | 27.95 | 27.72 | 27.78 | 31,671 | -0.38(-1.35%) |
May 01, 2019 | 28.30 | 28.48 | 28.16 | 28.16 | 16,149 | -0.20(-0.72%) |
Apr 30, 2019 | 28.22 | 28.38 | 28.17 | 28.36 | 37,979 | +0.20(+0.73%) |
Apr 29, 2019 | 28.23 | 28.28 | 28.07 | 28.16 | 30,034 | -0.41(-1.44%) |
Apr 26, 2019 | 28.86 | 28.86 | 28.55 | 28.57 | 32,900 | -0.01(-0.03%) |
Apr 25, 2019 | 28.58 | 28.67 | 28.56 | 28.58 | 34,456 | -0.03(-0.09%) |
Apr 24, 2019 | 28.53 | 28.80 | 28.39 | 28.61 | 44,328 | -1.23(-4.14%) |
Apr 23, 2019 | 29.81 | 29.84 | 29.66 | 29.84 | 13,928 | -0.29(-0.96%) |
Apr 22, 2019 | 30.00 | 30.21 | 30.00 | 30.13 | 12,675 | +0.16(+0.53%) |
Apr 18, 2019 | 30.05 | 30.16 | 29.97 | 29.97 | 35,600 | -0.18(-0.60%) |
Apr 17, 2019 | 30.07 | 30.15 | 30.01 | 30.15 | 22,698 | +0.23(+0.77%) |
Apr 16, 2019 | 30.12 | 30.12 | 29.86 | 29.92 | 204,950 | -0.22(-0.73%) |
Apr 15, 2019 | 30.14 | 30.21 | 30.04 | 30.14 | 33,804 | -0.04(-0.13%) |
Apr 12, 2019 | 30.25 | 30.32 | 30.16 | 30.18 | 13,700 | +0.25(+0.83%) |
Apr 11, 2019 | 30.00 | 30.03 | 29.88 | 29.93 | 26,613 | +0.29(+0.96%) |
Apr 10, 2019 | 29.97 | 29.97 | 29.49 | 29.64 | 22,530 | +0.02(+0.08%) |
Apr 09, 2019 | 29.79 | 29.84 | 29.62 | 29.62 | 18,061 | -0.11(-0.37%) |
Apr 08, 2019 | 29.63 | 29.73 | 29.59 | 29.73 | 29,608 | -0.11(-0.35%) |
Apr 05, 2019 | 29.97 | 29.99 | 29.74 | 29.84 | 68,100 | -0.11(-0.35%) |
Apr 04, 2019 | 29.89 | 29.99 | 29.86 | 29.94 | 80,380 | -0.32(-1.07%) |
Apr 03, 2019 | 30.06 | 30.33 | 30.06 | 30.27 | 56,579 | +0.21(+0.68%) |
Apr 02, 2019 | 29.93 | 30.07 | 29.85 | 30.06 | 34,854 | +0.21(+0.72%) |
Apr 01, 2019 | 29.86 | 29.92 | 29.80 | 29.84 | 26,437 | +0.30(+1.03%) |
Mar 29, 2019 | 29.78 | 29.82 | 29.50 | 29.54 | 347,900 | -0.25(-0.84%) |
Mar 28, 2019 | 29.78 | 29.84 | 29.65 | 29.79 | 23,113 | +0.14(+0.47%) |
Mar 27, 2019 | 29.78 | 29.79 | 29.54 | 29.65 | 20,003 | -0.08(-0.27%) |
Mar 26, 2019 | 29.98 | 30.00 | 29.67 | 29.73 | 25,242 | -0.20(-0.65%) |
Mar 25, 2019 | 29.99 | 30.10 | 29.85 | 29.93 | 34,193 | +0.00(+0.02%) |
Mar 22, 2019 | 30.22 | 30.27 | 29.83 | 29.92 | 20,000 | -0.90(-2.92%) |
Mar 21, 2019 | 30.82 | 30.89 | 30.70 | 30.82 | 19,877 | -0.21(-0.68%) |
Mar 20, 2019 | 30.82 | 31.16 | 30.66 | 31.03 | 11,960 | +0.33(+1.07%) |
Mar 19, 2019 | 31.04 | 31.05 | 30.65 | 30.70 | 104,871 | -0.25(-0.81%) |
Mar 18, 2019 | 30.80 | 30.97 | 30.75 | 30.95 | 26,051 | +0.05(+0.16%) |
Mar 15, 2019 | 30.94 | 31.02 | 30.81 | 30.90 | 23,000 | +0.17(+0.57%) |
Mar 14, 2019 | 30.62 | 30.84 | 30.61 | 30.73 | 15,959 | +0.36(+1.19%) |
Mar 13, 2019 | 30.10 | 30.41 | 30.10 | 30.36 | 15,348 | +0.56(+1.90%) |
Mar 12, 2019 | 29.74 | 29.89 | 29.74 | 29.80 | 17,215 | +0.08(+0.27%) |
Mar 11, 2019 | 29.55 | 29.79 | 29.51 | 29.72 | 23,148 | +0.42(+1.43%) |
Mar 08, 2019 | 29.10 | 29.67 | 29.09 | 29.30 | 53,700 | +0.01(+0.03%) |
Mar 07, 2019 | 29.68 | 29.68 | 29.29 | 29.29 | 75,016 | -0.84(-2.77%) |
Mar 06, 2019 | 30.09 | 30.19 | 30.04 | 30.12 | 26,681 | +0.14(+0.45%) |
Mar 05, 2019 | 29.90 | 30.00 | 29.83 | 29.99 | 26,749 | -0.11(-0.37%) |
Mar 04, 2019 | 30.29 | 30.29 | 29.93 | 30.10 | 26,310 | -0.20(-0.68%) |