Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.96 | 27.96 | 27.71 | 27.72 | 1,600 | -0.14(-0.48%) |
May 30, 2019 | 27.99 | 28.30 | 27.49 | 27.86 | 3,216 | +0.30(+1.11%) |
May 29, 2019 | 27.07 | 27.55 | 26.65 | 27.55 | 7,222 | +1.10(+4.16%) |
May 28, 2019 | 26.34 | 26.63 | 26.25 | 26.45 | 2,778 | -0.42(-1.55%) |
May 24, 2019 | 26.91 | 26.94 | 26.29 | 26.87 | 3,500 | +0.28(+1.04%) |
May 23, 2019 | 26.62 | 26.80 | 26.59 | 26.59 | 7,175 | -1.20(-4.31%) |
May 22, 2019 | 27.80 | 27.80 | 27.68 | 27.79 | 2,418 | +0.31(+1.12%) |
May 21, 2019 | 27.38 | 28.10 | 26.99 | 27.48 | 3,014 | +0.17(+0.62%) |
May 20, 2019 | 27.39 | 27.42 | 27.13 | 27.31 | 2,589 | -0.23(-0.82%) |
May 17, 2019 | 27.95 | 27.95 | 27.50 | 27.54 | 4,900 | -1.98(-6.69%) |
May 16, 2019 | 29.45 | 30.05 | 29.09 | 29.51 | 2,172 | +0.16(+0.55%) |
May 15, 2019 | 29.14 | 29.65 | 28.79 | 29.35 | 3,846 | -0.10(-0.34%) |
May 14, 2019 | 30.07 | 30.07 | 29.38 | 29.45 | 5,967 | -1.27(-4.13%) |
May 13, 2019 | 30.68 | 31.18 | 30.27 | 30.72 | 6,287 | +0.10(+0.33%) |
May 10, 2019 | 30.32 | 30.96 | 30.32 | 30.62 | 3,800 | +0.77(+2.58%) |
May 09, 2019 | 29.73 | 29.97 | 29.46 | 29.85 | 5,746 | +0.10(+0.34%) |
May 08, 2019 | 30.11 | 30.76 | 29.49 | 29.75 | 4,597 | +0.25(+0.85%) |
May 07, 2019 | 29.86 | 30.66 | 29.50 | 29.50 | 3,746 | -0.90(-2.96%) |
May 06, 2019 | 30.14 | 30.64 | 30.11 | 30.40 | 3,705 | -0.84(-2.69%) |
May 03, 2019 | 31.02 | 31.44 | 31.02 | 31.24 | 2,900 | +0.53(+1.73%) |
May 02, 2019 | 30.47 | 31.50 | 29.72 | 30.71 | 7,774 | +0.84(+2.79%) |
May 01, 2019 | 30.10 | 30.60 | 29.88 | 29.88 | 3,921 | -0.70(-2.27%) |
Apr 30, 2019 | 30.68 | 30.68 | 30.41 | 30.57 | 1,747 | +0.48(+1.60%) |
Apr 29, 2019 | 30.46 | 30.46 | 29.40 | 30.09 | 4,155 | -0.91(-2.94%) |
Apr 26, 2019 | 31.33 | 31.33 | 30.92 | 31.00 | 5,000 | +0.83(+2.74%) |
Apr 25, 2019 | 30.63 | 30.63 | 30.00 | 30.17 | 2,437 | +0.44(+1.47%) |
Apr 24, 2019 | 29.75 | 30.16 | 29.73 | 29.74 | 3,965 | -0.49(-1.63%) |
Apr 23, 2019 | 30.95 | 30.95 | 30.23 | 30.23 | 4,781 | +0.01(+0.03%) |
Apr 22, 2019 | 30.59 | 31.80 | 30.22 | 30.22 | 1,886 | -1.06(-3.39%) |
Apr 18, 2019 | 31.35 | 31.35 | 31.28 | 31.28 | 4,000 | +0.29(+0.94%) |
Apr 17, 2019 | 31.00 | 31.23 | 30.54 | 30.99 | 1,893 | +0.24(+0.78%) |
Apr 16, 2019 | 30.38 | 30.75 | 30.05 | 30.75 | 3,635 | -0.06(-0.20%) |
Apr 15, 2019 | 30.70 | 31.00 | 30.60 | 30.81 | 5,909 | +0.41(+1.36%) |
Apr 12, 2019 | 30.68 | 30.68 | 30.33 | 30.40 | 6,800 | +0.54(+1.81%) |
Apr 11, 2019 | 29.94 | 29.97 | 29.86 | 29.86 | 2,779 | +0.11(+0.37%) |
Apr 10, 2019 | 29.79 | 30.34 | 29.58 | 29.75 | 5,805 | +0.86(+2.98%) |
Apr 09, 2019 | 29.09 | 29.43 | 28.89 | 28.89 | 1,566 | -0.70(-2.37%) |
Apr 08, 2019 | 29.39 | 29.79 | 28.75 | 29.59 | 3,428 | +0.27(+0.92%) |
Apr 05, 2019 | 29.34 | 29.51 | 29.26 | 29.32 | 4,100 | +0.49(+1.71%) |
Apr 04, 2019 | 29.33 | 29.33 | 28.83 | 28.83 | 1,490 | +0.15(+0.51%) |
Apr 03, 2019 | 28.61 | 28.71 | 28.55 | 28.68 | 7,893 | +0.85(+3.05%) |
Apr 02, 2019 | 27.38 | 28.54 | 27.30 | 27.83 | 1,745 | -0.56(-1.97%) |
Apr 01, 2019 | 27.68 | 29.02 | 27.68 | 28.39 | 4,897 | +1.57(+5.87%) |
Mar 29, 2019 | 25.95 | 26.98 | 25.95 | 26.82 | 3,200 | +1.14(+4.42%) |
Mar 28, 2019 | 25.61 | 25.89 | 25.50 | 25.68 | 3,419 | -0.92(-3.46%) |
Mar 27, 2019 | 26.69 | 26.69 | 26.25 | 26.60 | 3,318 | -0.47(-1.74%) |
Mar 26, 2019 | 27.15 | 27.22 | 26.90 | 27.07 | 3,070 | -0.13(-0.48%) |
Mar 25, 2019 | 27.12 | 27.35 | 26.69 | 27.20 | 3,040 | +0.22(+0.82%) |
Mar 22, 2019 | 27.26 | 27.27 | 26.54 | 26.98 | 2,600 | -1.12(-3.99%) |
Mar 21, 2019 | 28.34 | 28.34 | 27.99 | 28.10 | 2,515 | -0.65(-2.26%) |
Mar 20, 2019 | 27.93 | 28.75 | 27.30 | 28.75 | 13,647 | +0.85(+3.05%) |
Mar 19, 2019 | 27.19 | 27.90 | 27.15 | 27.90 | 4,733 | -0.50(-1.76%) |
Mar 18, 2019 | 27.87 | 28.40 | 27.87 | 28.40 | 6,855 | +0.38(+1.36%) |
Mar 15, 2019 | 27.96 | 28.45 | 27.65 | 28.02 | 15,700 | +0.00(+0.00%) |
Mar 14, 2019 | 27.30 | 28.02 | 27.30 | 28.02 | 2,475 | +0.35(+1.26%) |
Mar 13, 2019 | 27.81 | 27.85 | 27.60 | 27.67 | 3,589 | -0.88(-3.08%) |
Mar 12, 2019 | 28.46 | 28.55 | 27.70 | 28.55 | 1,566 | +0.62(+2.24%) |
Mar 11, 2019 | 28.28 | 28.28 | 27.64 | 27.93 | 4,902 | +0.05(+0.20%) |
Mar 08, 2019 | 28.03 | 28.03 | 27.83 | 27.87 | 1,600 | +0.18(+0.65%) |
Mar 07, 2019 | 27.86 | 27.86 | 27.61 | 27.69 | 2,234 | -1.10(-3.82%) |
Mar 06, 2019 | 28.92 | 28.95 | 28.70 | 28.79 | 5,453 | -0.76(-2.57%) |
Mar 05, 2019 | 28.94 | 29.80 | 28.91 | 29.55 | 1,843 | +0.12(+0.41%) |
Mar 04, 2019 | 29.36 | 30.28 | 29.36 | 29.43 | 11,595 | -0.31(-1.04%) |