Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | -0.22(-0.76%) |
May 30, 2019 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.14(+0.46%) |
May 29, 2019 | 29.50 | 29.50 | 29.49 | 29.49 | 835 | -0.25(-0.83%) |
May 28, 2019 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | -0.27(-0.91%) |
May 24, 2019 | 30.01 | 30.01 | 30.01 | 30.01 | 0 | +0.03(+0.10%) |
May 23, 2019 | 29.98 | 29.98 | 29.98 | 29.98 | 20 | -0.38(-1.25%) |
May 22, 2019 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | -0.15(-0.49%) |
May 21, 2019 | 30.45 | 30.51 | 30.45 | 30.51 | 230 | +0.29(+0.95%) |
May 20, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | -0.20(-0.65%) |
May 17, 2019 | 30.40 | 30.59 | 30.40 | 30.42 | 1,700 | -0.16(-0.53%) |
May 16, 2019 | 30.69 | 30.69 | 30.58 | 30.58 | 224 | +0.17(+0.55%) |
May 15, 2019 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.10(+0.32%) |
May 14, 2019 | 30.32 | 30.32 | 30.32 | 30.32 | 0 | +0.23(+0.76%) |
May 13, 2019 | 30.09 | 30.09 | 30.09 | 30.09 | 200 | -0.76(-2.47%) |
May 10, 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 200 | +0.04(+0.12%) |
May 09, 2019 | 30.81 | 30.81 | 30.81 | 30.81 | 108 | -0.01(-0.04%) |
May 08, 2019 | 30.92 | 30.92 | 30.82 | 30.82 | 151 | -0.05(-0.16%) |
May 07, 2019 | 31.10 | 31.10 | 30.87 | 30.87 | 7,339 | -0.50(-1.60%) |
May 06, 2019 | 31.16 | 31.38 | 31.16 | 31.38 | 744 | -0.11(-0.36%) |
May 03, 2019 | 31.43 | 31.49 | 31.43 | 31.49 | 400 | +0.24(+0.78%) |
May 02, 2019 | 31.13 | 31.24 | 31.07 | 31.24 | 203 | +0.15(+0.47%) |
May 01, 2019 | 31.32 | 31.36 | 31.10 | 31.10 | 8,745 | -0.34(-1.08%) |
Apr 30, 2019 | 31.34 | 31.44 | 31.34 | 31.44 | 2,116 | +0.12(+0.39%) |
Apr 29, 2019 | 31.38 | 31.38 | 31.32 | 31.32 | 1,087 | -0.05(-0.17%) |
Apr 26, 2019 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.19(+0.61%) |
Apr 25, 2019 | 31.37 | 31.37 | 31.18 | 31.18 | 3,224 | -0.24(-0.76%) |
Apr 24, 2019 | 31.42 | 31.51 | 31.42 | 31.42 | 716 | +0.11(+0.34%) |
Apr 23, 2019 | 31.28 | 31.33 | 31.28 | 31.31 | 2,126 | +0.28(+0.92%) |
Apr 22, 2019 | 31.04 | 31.04 | 31.03 | 31.03 | 171 | -0.20(-0.65%) |
Apr 18, 2019 | 31.32 | 31.32 | 31.16 | 31.23 | 1,400 | +0.08(+0.25%) |
Apr 17, 2019 | 31.19 | 31.19 | 31.11 | 31.15 | 1,063 | -0.11(-0.35%) |
Apr 16, 2019 | 31.25 | 31.26 | 31.25 | 31.26 | 205 | -0.01(-0.04%) |
Apr 15, 2019 | 31.23 | 31.29 | 31.23 | 31.28 | 2,263 | -0.00(-0.01%) |
Apr 12, 2019 | 31.24 | 31.28 | 31.24 | 31.28 | 100 | +0.16(+0.50%) |
Apr 11, 2019 | 31.10 | 31.12 | 31.10 | 31.12 | 103 | +0.13(+0.42%) |
Apr 10, 2019 | 30.87 | 30.99 | 30.87 | 30.99 | 694 | +0.19(+0.63%) |
Apr 09, 2019 | 30.91 | 30.94 | 30.80 | 30.80 | 9,990 | -0.26(-0.83%) |
Apr 08, 2019 | 30.97 | 31.07 | 30.97 | 31.06 | 416 | +0.00(+0.01%) |
Apr 05, 2019 | 31.04 | 31.05 | 31.00 | 31.05 | 800 | +0.16(+0.51%) |
Apr 04, 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.11(+0.35%) |
Apr 03, 2019 | 30.79 | 30.79 | 30.79 | 30.79 | 32 | +0.15(+0.50%) |
Apr 02, 2019 | 30.63 | 30.63 | 30.63 | 30.63 | 35 | -0.03(-0.10%) |
Apr 01, 2019 | 30.49 | 30.67 | 30.49 | 30.67 | 853 | +0.33(+1.09%) |
Mar 29, 2019 | 30.32 | 30.34 | 30.32 | 30.34 | 100 | +0.19(+0.64%) |
Mar 28, 2019 | 30.14 | 30.14 | 30.14 | 30.14 | 7 | +0.19(+0.64%) |
Mar 27, 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 85 | +0.02(+0.08%) |
Mar 26, 2019 | 29.93 | 29.93 | 29.93 | 29.93 | 243 | +0.22(+0.74%) |
Mar 25, 2019 | 29.71 | 29.71 | 29.71 | 29.71 | 20 | +0.05(+0.17%) |
Mar 22, 2019 | 30.17 | 30.17 | 29.66 | 29.66 | 100 | -0.56(-1.87%) |
Mar 21, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | +0.47(+1.59%) |
Mar 20, 2019 | 29.68 | 29.75 | 29.68 | 29.75 | 685 | -0.25(-0.83%) |
Mar 19, 2019 | 30.12 | 30.12 | 30.00 | 30.00 | 727 | -0.06(-0.21%) |
Mar 18, 2019 | 30.07 | 30.07 | 30.02 | 30.06 | 1,476 | +0.22(+0.73%) |
Mar 15, 2019 | 29.84 | 29.84 | 29.84 | 29.84 | 0 | +0.06(+0.21%) |
Mar 14, 2019 | 29.70 | 29.78 | 29.70 | 29.78 | 100 | -0.05(-0.16%) |
Mar 13, 2019 | 29.83 | 29.91 | 29.82 | 29.82 | 395 | +0.16(+0.55%) |
Mar 12, 2019 | 29.70 | 29.70 | 29.66 | 29.66 | 581 | +0.01(+0.04%) |
Mar 11, 2019 | 29.65 | 29.65 | 29.65 | 29.65 | 92 | +0.36(+1.21%) |
Mar 08, 2019 | 29.30 | 29.30 | 29.30 | 29.30 | 100 | -0.10(-0.34%) |
Mar 07, 2019 | 29.41 | 29.41 | 29.39 | 29.39 | 202 | -0.28(-0.94%) |
Mar 06, 2019 | 29.67 | 29.67 | 29.67 | 29.67 | 40 | -0.24(-0.80%) |
Mar 05, 2019 | 29.91 | 29.91 | 29.91 | 29.91 | 0 | +0.01(+0.03%) |
Mar 04, 2019 | 29.91 | 29.91 | 29.91 | 29.91 | 31 | -0.24(-0.81%) |