Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.40 | 31.46 | 31.22 | 31.22 | 600 | -0.41(-1.29%) |
May 30, 2019 | 31.67 | 31.67 | 31.63 | 31.63 | 342 | +0.49(+1.56%) |
May 29, 2019 | 31.36 | 31.36 | 31.14 | 31.14 | 920 | -1.64(-5.00%) |
May 28, 2019 | 33.23 | 33.23 | 32.78 | 32.78 | 6,984 | -0.07(-0.21%) |
May 24, 2019 | 33.56 | 33.58 | 32.85 | 32.85 | 1,500 | +0.47(+1.45%) |
May 23, 2019 | 33.35 | 33.35 | 32.38 | 32.38 | 1,477 | -1.79(-5.25%) |
May 22, 2019 | 34.46 | 34.46 | 34.17 | 34.17 | 306 | -0.29(-0.84%) |
May 21, 2019 | 34.10 | 34.46 | 33.78 | 34.46 | 1,004 | +0.82(+2.43%) |
May 20, 2019 | 33.82 | 33.82 | 33.65 | 33.65 | 513 | -0.41(-1.22%) |
May 17, 2019 | 34.75 | 34.75 | 34.06 | 34.06 | 1,200 | -0.26(-0.76%) |
May 16, 2019 | 34.49 | 34.49 | 34.32 | 34.32 | 432 | +0.37(+1.09%) |
May 15, 2019 | 33.68 | 33.95 | 33.30 | 33.95 | 1,313 | +0.41(+1.22%) |
May 14, 2019 | 33.74 | 33.74 | 33.54 | 33.54 | 380 | +0.56(+1.70%) |
May 13, 2019 | 33.78 | 33.78 | 32.85 | 32.98 | 2,363 | -0.78(-2.31%) |
May 10, 2019 | 33.04 | 33.76 | 32.50 | 33.76 | 4,400 | +1.93(+6.05%) |
May 09, 2019 | 32.48 | 32.48 | 31.81 | 31.84 | 1,662 | -0.74(-2.27%) |
May 08, 2019 | 32.81 | 32.81 | 32.58 | 32.58 | 306 | +0.05(+0.16%) |
May 07, 2019 | 32.80 | 32.80 | 32.25 | 32.52 | 936 | -0.48(-1.46%) |
May 06, 2019 | 32.45 | 33.01 | 32.45 | 33.01 | 6,117 | +0.20(+0.60%) |
May 03, 2019 | 32.40 | 32.81 | 32.40 | 32.81 | 3,800 | +0.76(+2.38%) |
May 02, 2019 | 32.56 | 32.56 | 32.05 | 32.05 | 372 | -0.96(-2.92%) |
May 01, 2019 | 33.11 | 33.11 | 33.01 | 33.01 | 913 | +0.07(+0.22%) |
Apr 30, 2019 | 32.94 | 32.94 | 32.94 | 32.94 | 4 | -0.51(-1.52%) |
Apr 29, 2019 | 33.45 | 33.45 | 33.45 | 33.45 | 30 | +0.17(+0.51%) |
Apr 26, 2019 | 32.89 | 33.28 | 32.89 | 33.28 | 2,900 | -0.01(-0.02%) |
Apr 25, 2019 | 33.28 | 33.28 | 33.28 | 33.28 | 4 | -0.18(-0.54%) |
Apr 24, 2019 | 34.00 | 34.00 | 33.31 | 33.46 | 1,801 | -0.57(-1.68%) |
Apr 23, 2019 | 34.04 | 34.04 | 34.04 | 34.04 | 60 | -0.08(-0.23%) |
Apr 22, 2019 | 33.61 | 34.12 | 33.61 | 34.12 | 5,118 | +1.19(+3.61%) |
Apr 18, 2019 | 32.73 | 33.09 | 32.60 | 32.93 | 3,100 | -0.36(-1.09%) |
Apr 17, 2019 | 33.29 | 33.29 | 33.29 | 33.29 | 8 | -0.54(-1.61%) |
Apr 16, 2019 | 34.20 | 34.20 | 33.84 | 33.84 | 1,424 | -0.43(-1.25%) |
Apr 15, 2019 | 33.90 | 34.45 | 33.90 | 34.27 | 505 | -0.24(-0.69%) |
Apr 12, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +0.47(+1.37%) |
Apr 11, 2019 | 33.63 | 34.04 | 33.51 | 34.04 | 2,028 | -0.69(-1.99%) |
Apr 10, 2019 | 34.73 | 34.73 | 34.73 | 34.73 | 193 | -0.18(-0.52%) |
Apr 09, 2019 | 35.35 | 35.35 | 34.79 | 34.91 | 1,882 | -0.74(-2.08%) |
Apr 08, 2019 | 35.83 | 35.87 | 35.65 | 35.65 | 4,739 | -0.06(-0.18%) |
Apr 05, 2019 | 35.44 | 35.71 | 35.44 | 35.71 | 600 | +0.54(+1.53%) |
Apr 04, 2019 | 35.17 | 35.17 | 35.17 | 35.17 | 4 | -0.27(-0.77%) |
Apr 03, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 66 | -0.22(-0.62%) |
Apr 02, 2019 | 35.80 | 35.80 | 35.65 | 35.67 | 1,163 | +0.11(+0.30%) |
Apr 01, 2019 | 35.64 | 35.64 | 35.56 | 35.56 | 407 | +0.74(+2.11%) |
Mar 29, 2019 | 34.83 | 34.83 | 34.83 | 34.83 | 100 | +0.42(+1.21%) |
Mar 28, 2019 | 34.41 | 34.41 | 34.41 | 34.41 | 21 | +0.27(+0.80%) |
Mar 27, 2019 | 34.44 | 34.44 | 34.14 | 34.14 | 110 | -0.33(-0.95%) |
Mar 26, 2019 | 34.57 | 34.57 | 34.37 | 34.46 | 353 | +0.09(+0.27%) |
Mar 25, 2019 | 34.27 | 34.37 | 34.27 | 34.37 | 343 | -0.35(-1.00%) |
Mar 22, 2019 | 34.50 | 34.72 | 34.50 | 34.72 | 400 | -0.87(-2.44%) |
Mar 21, 2019 | 35.75 | 35.75 | 35.59 | 35.59 | 520 | +0.42(+1.20%) |
Mar 20, 2019 | 35.06 | 35.35 | 35.02 | 35.17 | 1,003 | +0.27(+0.79%) |
Mar 19, 2019 | 34.89 | 34.89 | 34.89 | 34.89 | 54 | +0.33(+0.95%) |
Mar 18, 2019 | 34.00 | 34.57 | 34.00 | 34.57 | 1,006 | +1.02(+3.04%) |
Mar 15, 2019 | 33.58 | 33.58 | 33.54 | 33.54 | 600 | +0.08(+0.23%) |
Mar 14, 2019 | 33.47 | 33.47 | 33.47 | 33.47 | 53 | -0.14(-0.42%) |
Mar 13, 2019 | 33.61 | 33.61 | 33.61 | 33.61 | 1 | +0.15(+0.45%) |
Mar 12, 2019 | 33.45 | 33.45 | 33.45 | 33.45 | 52 | +0.02(+0.06%) |
Mar 11, 2019 | 33.44 | 33.44 | 33.44 | 33.44 | 14 | +0.86(+2.65%) |
Mar 08, 2019 | 32.57 | 32.57 | 32.57 | 32.57 | 100 | -0.41(-1.24%) |
Mar 07, 2019 | 33.37 | 33.37 | 32.85 | 32.98 | 400 | +0.88(+2.73%) |
Mar 06, 2019 | 32.20 | 32.20 | 32.11 | 32.11 | 359 | -0.54(-1.65%) |
Mar 05, 2019 | 32.65 | 32.65 | 32.65 | 32.65 | 14 | -0.06(-0.20%) |
Mar 04, 2019 | 32.84 | 32.84 | 32.36 | 32.71 | 1,394 | +0.12(+0.35%) |