Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.41 | 28.59 | 28.41 | 28.57 | 2,100 | -0.20(-0.71%) |
May 30, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 278 | +0.02(+0.08%) |
May 29, 2019 | 28.73 | 28.75 | 28.73 | 28.75 | 272 | -0.00(-0.00%) |
May 28, 2019 | 28.82 | 28.82 | 28.75 | 28.75 | 168 | -0.15(-0.53%) |
May 24, 2019 | 28.93 | 28.93 | 28.90 | 28.90 | 1,700 | +0.05(+0.16%) |
May 23, 2019 | 28.85 | 28.85 | 28.80 | 28.85 | 2,018 | -0.21(-0.72%) |
May 22, 2019 | 29.10 | 29.10 | 29.06 | 29.06 | 889 | -0.06(-0.21%) |
May 21, 2019 | 29.04 | 29.12 | 29.04 | 29.12 | 1,095 | +0.18(+0.63%) |
May 20, 2019 | 28.94 | 28.94 | 28.94 | 28.94 | 60 | -0.15(-0.50%) |
May 17, 2019 | 29.08 | 29.11 | 29.08 | 29.09 | 1,400 | -0.06(-0.19%) |
May 16, 2019 | 29.12 | 29.19 | 29.12 | 29.14 | 312 | +0.17(+0.59%) |
May 15, 2019 | 29.03 | 29.03 | 28.86 | 28.97 | 998 | +0.14(+0.48%) |
May 14, 2019 | 28.83 | 28.83 | 28.83 | 28.83 | 53 | +0.18(+0.64%) |
May 13, 2019 | 28.68 | 28.68 | 28.65 | 28.65 | 147 | -0.49(-1.68%) |
May 10, 2019 | 29.03 | 29.14 | 28.98 | 29.14 | 400 | +0.04(+0.15%) |
May 09, 2019 | 28.83 | 29.10 | 28.83 | 29.10 | 277 | -0.01(-0.04%) |
May 08, 2019 | 29.11 | 29.11 | 29.11 | 29.11 | 1 | -0.00(-0.02%) |
May 07, 2019 | 29.10 | 29.11 | 29.10 | 29.11 | 100 | -0.32(-1.09%) |
May 06, 2019 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | -0.07(-0.24%) |
May 03, 2019 | 29.49 | 29.51 | 29.49 | 29.51 | 500 | +0.13(+0.46%) |
May 02, 2019 | 29.30 | 29.37 | 29.30 | 29.37 | 400 | +0.09(+0.31%) |
May 01, 2019 | 29.28 | 29.28 | 29.28 | 29.28 | 3 | -0.15(-0.50%) |
Apr 30, 2019 | 29.44 | 29.44 | 29.38 | 29.43 | 805 | +0.00(+0.01%) |
Apr 29, 2019 | 29.42 | 29.42 | 29.42 | 29.42 | 93 | -0.01(-0.04%) |
Apr 26, 2019 | 29.44 | 29.44 | 29.44 | 29.44 | 100 | -0.02(-0.06%) |
Apr 25, 2019 | 29.53 | 29.53 | 29.45 | 29.45 | 400 | +0.02(+0.08%) |
Apr 24, 2019 | 29.43 | 29.43 | 29.43 | 29.43 | 22 | +0.07(+0.25%) |
Apr 23, 2019 | 29.38 | 29.38 | 29.35 | 29.35 | 1,227 | +0.06(+0.19%) |
Apr 22, 2019 | 29.33 | 29.33 | 29.30 | 29.30 | 1,406 | -0.11(-0.38%) |
Apr 18, 2019 | 29.41 | 29.41 | 29.41 | 29.41 | 0 | +0.05(+0.18%) |
Apr 17, 2019 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.04(+0.14%) |
Apr 16, 2019 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | +0.09(+0.30%) |
Apr 15, 2019 | 29.23 | 29.24 | 29.22 | 29.22 | 1,400 | +0.02(+0.08%) |
Apr 12, 2019 | 29.20 | 29.20 | 28.61 | 29.20 | 1,700 | +0.13(+0.43%) |
Apr 11, 2019 | 29.07 | 29.07 | 29.07 | 29.07 | 64 | +0.05(+0.16%) |
Apr 10, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 33 | +0.05(+0.17%) |
Apr 09, 2019 | 29.06 | 29.08 | 28.98 | 28.98 | 12,427 | -0.10(-0.34%) |
Apr 08, 2019 | 29.01 | 29.08 | 29.01 | 29.08 | 217 | +0.04(+0.15%) |
Apr 05, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | +0.07(+0.23%) |
Apr 04, 2019 | 28.95 | 28.96 | 28.94 | 28.96 | 916 | +0.05(+0.17%) |
Apr 03, 2019 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | +0.20(+0.70%) |
Apr 02, 2019 | 28.68 | 28.71 | 28.68 | 28.71 | 1,304 | -0.05(-0.17%) |
Apr 01, 2019 | 28.65 | 28.76 | 28.65 | 28.76 | 799 | +0.26(+0.91%) |
Mar 29, 2019 | 28.51 | 28.51 | 28.51 | 28.51 | 100 | +0.15(+0.52%) |
Mar 28, 2019 | 28.25 | 28.36 | 28.25 | 28.36 | 204 | +0.16(+0.55%) |
Mar 27, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 1 | -0.01(-0.02%) |
Mar 26, 2019 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | +0.06(+0.23%) |
Mar 25, 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 0 | -0.05(-0.19%) |
Mar 22, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | -0.33(-1.17%) |
Mar 21, 2019 | 28.60 | 28.60 | 28.53 | 28.53 | 775 | +0.16(+0.56%) |
Mar 20, 2019 | 28.44 | 28.44 | 28.38 | 28.38 | 527 | -0.22(-0.77%) |
Mar 19, 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.04(-0.12%) |
Mar 18, 2019 | 28.63 | 28.63 | 28.63 | 28.63 | 2 | +0.07(+0.24%) |
Mar 15, 2019 | 28.56 | 28.56 | 28.56 | 28.56 | 0 | +0.20(+0.69%) |
Mar 14, 2019 | 28.39 | 28.39 | 28.37 | 28.37 | 533 | -0.04(-0.14%) |
Mar 13, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 0 | +0.12(+0.43%) |
Mar 12, 2019 | 28.29 | 28.29 | 28.29 | 28.29 | 50 | -0.02(-0.05%) |
Mar 11, 2019 | 28.24 | 28.30 | 28.24 | 28.30 | 200 | +0.14(+0.51%) |
Mar 08, 2019 | 28.16 | 28.16 | 28.16 | 28.16 | 100 | -0.05(-0.16%) |
Mar 07, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 1 | -0.21(-0.75%) |
Mar 06, 2019 | 28.40 | 28.42 | 28.40 | 28.42 | 1,234 | -0.05(-0.18%) |
Mar 05, 2019 | 28.47 | 28.47 | 28.47 | 28.47 | 475 | +0.04(+0.15%) |
Mar 04, 2019 | 28.39 | 28.47 | 28.39 | 28.43 | 3,714 | -0.10(-0.36%) |