Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.40 | 27.40 | 27.37 | 27.39 | 966 | -0.35(-1.26%) |
May 30, 2019 | 27.99 | 28.07 | 27.74 | 27.74 | 1,233 | -0.11(-0.41%) |
May 29, 2019 | 27.90 | 27.90 | 27.83 | 27.85 | 847 | -0.49(-1.74%) |
May 28, 2019 | 28.35 | 28.42 | 28.35 | 28.35 | 1,038 | +0.01(+0.05%) |
May 24, 2019 | 28.29 | 28.35 | 28.29 | 28.33 | 644 | +0.31(+1.10%) |
May 23, 2019 | 28.07 | 28.12 | 28.03 | 28.03 | 1,329 | -0.79(-2.73%) |
May 22, 2019 | 28.78 | 28.83 | 28.78 | 28.81 | 1,482 | -0.23(-0.80%) |
May 21, 2019 | 29.00 | 29.06 | 28.98 | 29.04 | 8,909 | +0.29(+1.00%) |
May 20, 2019 | 28.77 | 28.77 | 28.62 | 28.76 | 691 | -0.48(-1.63%) |
May 17, 2019 | 29.03 | 29.23 | 29.03 | 29.23 | 966 | -0.06(-0.19%) |
May 16, 2019 | 29.33 | 29.33 | 29.29 | 29.29 | 1,174 | +0.14(+0.50%) |
May 15, 2019 | 28.99 | 29.14 | 28.98 | 29.14 | 40,978 | +0.04(+0.14%) |
May 14, 2019 | 29.04 | 29.10 | 29.04 | 29.10 | 646 | +0.40(+1.40%) |
May 13, 2019 | 28.90 | 28.90 | 28.70 | 28.70 | 612 | -0.84(-2.84%) |
May 10, 2019 | 29.50 | 29.54 | 29.16 | 29.54 | 3,542 | +0.08(+0.26%) |
May 09, 2019 | 29.57 | 29.57 | 29.30 | 29.46 | 462 | -0.47(-1.56%) |
May 08, 2019 | 29.81 | 29.93 | 29.81 | 29.93 | 1,203 | +0.08(+0.28%) |
May 07, 2019 | 30.33 | 30.33 | 29.85 | 29.85 | 1,267 | -0.46(-1.52%) |
May 06, 2019 | 30.15 | 30.31 | 30.15 | 30.31 | 445 | +0.02(+0.07%) |
May 03, 2019 | 30.14 | 30.31 | 30.14 | 30.28 | 2,683 | +0.52(+1.76%) |
May 02, 2019 | 29.73 | 29.76 | 29.73 | 29.76 | 998 | -0.16(-0.54%) |
May 01, 2019 | 29.90 | 29.92 | 29.90 | 29.92 | 1,440 | +0.05(+0.16%) |
Apr 30, 2019 | 29.87 | 29.87 | 29.87 | 29.87 | 1,471 | -0.29(-0.97%) |
Apr 29, 2019 | 30.14 | 30.19 | 30.13 | 30.17 | 5,891 | +0.23(+0.76%) |
Apr 26, 2019 | 29.84 | 29.94 | 29.84 | 29.94 | 536 | +0.19(+0.65%) |
Apr 25, 2019 | 29.74 | 29.74 | 29.74 | 29.74 | 2,697 | -0.22(-0.72%) |
Apr 24, 2019 | 29.85 | 29.96 | 29.85 | 29.96 | 2,666 | +0.11(+0.38%) |
Apr 23, 2019 | 29.81 | 29.84 | 29.81 | 29.84 | 1,371 | +0.52(+1.78%) |
Apr 22, 2019 | 29.39 | 29.39 | 29.32 | 29.32 | 2,687 | -0.21(-0.69%) |
Apr 18, 2019 | 29.53 | 29.53 | 29.53 | 29.53 | 1,180 | +0.03(+0.09%) |
Apr 17, 2019 | 29.57 | 29.58 | 29.48 | 29.50 | 790 | -0.22(-0.75%) |
Apr 16, 2019 | 29.77 | 29.78 | 29.64 | 29.72 | 3,514 | -0.04(-0.12%) |
Apr 15, 2019 | 29.71 | 29.78 | 29.71 | 29.76 | 579 | +0.02(+0.07%) |
Apr 12, 2019 | 29.72 | 29.79 | 29.72 | 29.74 | 1,932 | +0.05(+0.18%) |
Apr 11, 2019 | 29.70 | 29.70 | 29.69 | 29.69 | 731 | -0.01(-0.04%) |
Apr 10, 2019 | 29.43 | 29.70 | 29.43 | 29.70 | 2,063 | +0.41(+1.41%) |
Apr 09, 2019 | 29.43 | 29.43 | 29.29 | 29.29 | 1,107 | -0.24(-0.81%) |
Apr 08, 2019 | 29.51 | 29.55 | 29.51 | 29.52 | 6,365 | +0.23(+0.78%) |
Apr 05, 2019 | 29.30 | 29.30 | 29.30 | 395 | +0.00(+0.00%) | |
Apr 04, 2019 | 29.30 | 29.30 | 29.30 | 29.30 | 433 | +0.15(+0.53%) |
Apr 03, 2019 | 29.27 | 29.31 | 29.14 | 29.14 | 1,127 | +0.06(+0.20%) |
Apr 02, 2019 | 29.22 | 29.22 | 28.98 | 29.08 | 1,435 | +0.04(+0.12%) |
Apr 01, 2019 | 29.05 | 29.05 | 29.05 | 176 | +0.10(+0.35%) | |
Mar 29, 2019 | 29.02 | 29.02 | 28.88 | 28.95 | 861 | +0.13(+0.44%) |
Mar 28, 2019 | 28.93 | 28.93 | 28.82 | 28.82 | 381 | +0.16(+0.55%) |
Mar 27, 2019 | 28.73 | 28.73 | 28.51 | 28.66 | 1,395 | -0.04(-0.13%) |
Mar 26, 2019 | 28.41 | 28.90 | 28.41 | 28.70 | 2,345 | +0.26(+0.91%) |
Mar 25, 2019 | 28.20 | 28.66 | 28.20 | 28.44 | 1,819 | -0.19(-0.67%) |
Mar 22, 2019 | 29.15 | 29.15 | 28.63 | 28.63 | 861 | -0.79(-2.69%) |
Mar 21, 2019 | 29.43 | 29.45 | 29.42 | 29.42 | 1,778 | +0.16(+0.53%) |
Mar 20, 2019 | 29.45 | 29.45 | 29.08 | 29.27 | 3,033 | -0.18(-0.60%) |
Mar 19, 2019 | 29.43 | 29.44 | 29.41 | 29.44 | 1,274 | +0.10(+0.34%) |
Mar 18, 2019 | 29.69 | 29.69 | 29.33 | 29.34 | 3,182 | +0.09(+0.32%) |
Mar 15, 2019 | 29.38 | 29.48 | 29.25 | 29.25 | 646 | -0.12(-0.41%) |
Mar 14, 2019 | 29.37 | 29.37 | 29.37 | 29.37 | 137 | -0.08(-0.28%) |
Mar 13, 2019 | 29.51 | 29.51 | 29.44 | 29.45 | 24,414 | +0.20(+0.67%) |
Mar 12, 2019 | 29.18 | 29.26 | 29.18 | 29.26 | 2,491 | +0.51(+1.78%) |
Mar 11, 2019 | 28.75 | 28.75 | 28.75 | 130 | +0.00(+0.00%) | |
Mar 08, 2019 | 28.68 | 28.75 | 28.68 | 28.75 | 969 | -0.33(-1.12%) |
Mar 07, 2019 | 29.07 | 29.07 | 29.07 | 29.07 | 750 | -0.09(-0.30%) |
Mar 06, 2019 | 29.41 | 29.41 | 29.16 | 29.16 | 1,898 | -0.53(-1.80%) |
Mar 05, 2019 | 29.69 | 29.69 | 29.69 | 29.69 | 486 | +0.02(+0.08%) |
Mar 04, 2019 | 30.14 | 30.14 | 29.67 | 29.67 | 1,432 | -0.39(-1.28%) |