Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.58 | 32.86 | 32.58 | 32.86 | 100 | +0.48(+1.47%) |
May 30, 2019 | 32.38 | 32.38 | 32.38 | 32.38 | 62 | +0.17(+0.54%) |
May 29, 2019 | 32.21 | 32.21 | 32.21 | 32.21 | 1 | +0.02(+0.06%) |
May 28, 2019 | 32.19 | 32.19 | 32.19 | 32.19 | 2 | -0.11(-0.33%) |
May 24, 2019 | 32.30 | 32.30 | 32.30 | 32.30 | 100 | +0.00(+0.00%) |
May 23, 2019 | 32.30 | 32.30 | 32.30 | 32.30 | 3 | +0.24(+0.75%) |
May 22, 2019 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.03(+0.09%) |
May 21, 2019 | 31.92 | 32.02 | 31.88 | 32.02 | 2,503 | -0.07(-0.22%) |
May 20, 2019 | 32.08 | 32.10 | 32.05 | 32.09 | 404 | +0.02(+0.05%) |
May 17, 2019 | 32.10 | 32.10 | 32.05 | 32.08 | 300 | -0.28(-0.87%) |
May 16, 2019 | 32.49 | 32.49 | 32.29 | 32.36 | 501 | -0.24(-0.75%) |
May 15, 2019 | 32.66 | 32.66 | 32.60 | 32.60 | 200 | +0.02(+0.08%) |
May 14, 2019 | 32.66 | 32.66 | 32.58 | 32.58 | 580 | -0.11(-0.32%) |
May 13, 2019 | 32.59 | 32.69 | 32.59 | 32.69 | 301 | +0.31(+0.96%) |
May 10, 2019 | 32.34 | 32.38 | 32.34 | 32.38 | 200 | +0.06(+0.19%) |
May 09, 2019 | 32.31 | 32.31 | 32.31 | 32.31 | 0 | +0.10(+0.33%) |
May 08, 2019 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | -0.08(-0.25%) |
May 07, 2019 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | +0.11(+0.34%) |
May 06, 2019 | 32.25 | 32.25 | 32.18 | 32.18 | 200 | -0.03(-0.09%) |
May 03, 2019 | 32.05 | 32.21 | 32.05 | 32.21 | 100 | +0.22(+0.68%) |
May 02, 2019 | 31.89 | 31.99 | 31.89 | 31.99 | 100 | -0.12(-0.37%) |
May 01, 2019 | 32.23 | 32.27 | 32.11 | 32.11 | 1,302 | -0.16(-0.51%) |
Apr 30, 2019 | 32.27 | 32.27 | 32.27 | 32.27 | 2 | +0.09(+0.26%) |
Apr 29, 2019 | 32.19 | 32.19 | 32.19 | 32.19 | 0 | -0.19(-0.58%) |
Apr 26, 2019 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | +0.21(+0.67%) |
Apr 25, 2019 | 32.10 | 32.16 | 32.10 | 32.16 | 102 | +0.07(+0.22%) |
Apr 24, 2019 | 32.09 | 32.09 | 32.09 | 32.09 | 0 | +0.11(+0.33%) |
Apr 23, 2019 | 31.89 | 31.99 | 31.83 | 31.99 | 10,408 | -0.07(-0.20%) |
Apr 22, 2019 | 32.05 | 32.05 | 32.05 | 32.05 | 2 | +0.02(+0.08%) |
Apr 18, 2019 | 32.02 | 32.03 | 32.02 | 32.03 | 100 | -0.02(-0.06%) |
Apr 17, 2019 | 32.07 | 32.07 | 32.05 | 32.05 | 102 | -0.11(-0.34%) |
Apr 16, 2019 | 32.05 | 32.16 | 32.02 | 32.16 | 800 | -0.17(-0.51%) |
Apr 15, 2019 | 32.33 | 32.33 | 32.33 | 32.33 | 9 | -0.21(-0.66%) |
Apr 12, 2019 | 32.52 | 32.54 | 32.52 | 32.54 | 100 | +0.03(+0.09%) |
Apr 11, 2019 | 32.69 | 32.69 | 32.49 | 32.51 | 600 | -0.49(-1.48%) |
Apr 10, 2019 | 32.86 | 33.02 | 32.86 | 33.00 | 3,234 | +0.18(+0.56%) |
Apr 09, 2019 | 32.81 | 32.81 | 32.81 | 32.81 | 2 | +0.17(+0.52%) |
Apr 08, 2019 | 32.65 | 32.65 | 32.65 | 32.65 | 2 | +0.25(+0.76%) |
Apr 05, 2019 | 32.39 | 32.40 | 32.39 | 32.40 | 100 | +0.12(+0.37%) |
Apr 04, 2019 | 32.27 | 32.33 | 32.27 | 32.28 | 200 | -0.19(-0.57%) |
Apr 03, 2019 | 32.47 | 32.47 | 32.47 | 32.47 | 2 | +0.09(+0.28%) |
Apr 02, 2019 | 32.38 | 32.38 | 32.38 | 32.38 | 5 | +0.01(+0.02%) |
Apr 01, 2019 | 32.45 | 32.45 | 32.37 | 32.37 | 142 | -0.16(-0.48%) |
Mar 29, 2019 | 32.53 | 32.53 | 32.53 | 32.53 | 0 | +0.07(+0.22%) |
Mar 28, 2019 | 32.45 | 32.45 | 32.45 | 32.45 | 5 | -0.55(-1.67%) |
Mar 27, 2019 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.12(-0.36%) |
Mar 26, 2019 | 33.12 | 33.12 | 33.12 | 33.12 | 2 | -0.19(-0.57%) |
Mar 25, 2019 | 33.31 | 33.31 | 33.31 | 33.31 | 2 | +0.27(+0.82%) |
Mar 22, 2019 | 33.05 | 33.05 | 33.05 | 33.05 | 100 | +0.13(+0.39%) |
Mar 21, 2019 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | -0.11(-0.32%) |
Mar 20, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 3,712 | +0.14(+0.41%) |
Mar 19, 2019 | 32.88 | 32.88 | 32.88 | 32.88 | 1 | +0.13(+0.41%) |
Mar 18, 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.02(-0.06%) |
Mar 15, 2019 | 32.59 | 32.77 | 32.59 | 32.77 | 100 | +0.21(+0.63%) |
Mar 14, 2019 | 32.56 | 32.56 | 32.56 | 32.56 | 2 | -0.39(-1.18%) |
Mar 13, 2019 | 32.95 | 32.95 | 32.95 | 32.95 | 0 | +0.31(+0.97%) |
Mar 12, 2019 | 32.64 | 32.64 | 32.64 | 32.64 | 3 | +0.16(+0.48%) |
Mar 11, 2019 | 32.48 | 32.48 | 32.48 | 32.48 | 32 | -0.19(-0.58%) |
Mar 08, 2019 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | +0.33(+1.03%) |
Mar 07, 2019 | 32.34 | 32.34 | 32.34 | 32.34 | 4 | -0.01(-0.03%) |
Mar 06, 2019 | 32.35 | 32.35 | 32.35 | 32.35 | 3 | +0.04(+0.14%) |
Mar 05, 2019 | 32.30 | 32.30 | 32.30 | 32.30 | 4 | -0.06(-0.17%) |
Mar 04, 2019 | 32.36 | 32.36 | 32.36 | 32.36 | 11 | -0.31(-0.96%) |