Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.02 | 31.02 | 30.99 | 30.99 | 200 | -0.28(-0.89%) |
May 30, 2019 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | +0.66(+2.14%) |
May 29, 2019 | 30.61 | 30.61 | 30.61 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 30.61 | 30.61 | 30.61 | 30.61 | 211 | +0.29(+0.95%) |
May 24, 2019 | 30.60 | 30.60 | 30.32 | 30.32 | 2,900 | -0.70(-2.25%) |
May 23, 2019 | 31.02 | 31.02 | 31.02 | 31.02 | 424 | +0.33(+1.08%) |
May 22, 2019 | 30.90 | 30.90 | 30.69 | 30.69 | 198 | +0.36(+1.18%) |
May 21, 2019 | 30.33 | 30.33 | 30.33 | 30.33 | 1 | +0.25(+0.85%) |
May 20, 2019 | 30.04 | 30.08 | 29.95 | 30.08 | 306 | -0.01(-0.04%) |
May 17, 2019 | 29.73 | 30.09 | 29.73 | 30.09 | 1,400 | +0.63(+2.14%) |
May 16, 2019 | 29.36 | 29.46 | 29.36 | 29.46 | 100 | +0.46(+1.57%) |
May 15, 2019 | 28.88 | 29.00 | 28.87 | 29.00 | 359 | +0.59(+2.09%) |
May 14, 2019 | 28.36 | 28.41 | 28.28 | 28.41 | 452 | +0.46(+1.66%) |
May 13, 2019 | 27.66 | 28.00 | 27.66 | 27.95 | 716 | +0.40(+1.46%) |
May 10, 2019 | 27.54 | 27.54 | 27.54 | 27.54 | 100 | +0.06(+0.21%) |
May 09, 2019 | 27.48 | 27.48 | 27.48 | 27.48 | 10 | -0.06(-0.21%) |
May 08, 2019 | 27.54 | 27.54 | 27.54 | 27.54 | 56 | +0.54(+2.02%) |
May 07, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 59 | +0.21(+0.79%) |
May 06, 2019 | 26.84 | 26.84 | 26.75 | 26.78 | 552 | +0.60(+2.30%) |
May 03, 2019 | 26.18 | 26.30 | 26.18 | 26.18 | 1,100 | -1.13(-4.14%) |
May 02, 2019 | 27.23 | 27.33 | 27.23 | 27.31 | 413 | +0.12(+0.43%) |
May 01, 2019 | 26.98 | 27.20 | 26.76 | 27.20 | 412 | -0.04(-0.15%) |
Apr 30, 2019 | 27.26 | 27.30 | 27.23 | 27.24 | 1,387 | -0.89(-3.15%) |
Apr 29, 2019 | 28.25 | 28.25 | 28.12 | 28.12 | 150 | -0.13(-0.46%) |
Apr 26, 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.24(-0.85%) |
Apr 25, 2019 | 28.49 | 28.49 | 28.49 | 28.49 | 170 | +0.12(+0.42%) |
Apr 24, 2019 | 28.07 | 28.37 | 28.07 | 28.37 | 158 | +0.33(+1.19%) |
Apr 23, 2019 | 28.04 | 28.04 | 28.04 | 28.04 | 1 | +0.31(+1.13%) |
Apr 22, 2019 | 27.76 | 27.76 | 27.72 | 27.72 | 133 | +0.06(+0.22%) |
Apr 18, 2019 | 27.60 | 27.66 | 27.60 | 27.66 | 400 | +0.46(+1.70%) |
Apr 17, 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.10(+0.37%) |
Apr 16, 2019 | 27.04 | 27.10 | 27.02 | 27.10 | 550 | +0.41(+1.54%) |
Apr 15, 2019 | 26.69 | 26.69 | 26.69 | 26.69 | 3 | -0.18(-0.68%) |
Apr 12, 2019 | 26.87 | 26.87 | 26.87 | 26.87 | 400 | -0.14(-0.52%) |
Apr 11, 2019 | 27.03 | 27.03 | 27.01 | 27.01 | 100 | +0.31(+1.16%) |
Apr 10, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 1 | -0.34(-1.25%) |
Apr 09, 2019 | 26.98 | 27.04 | 26.98 | 27.04 | 100 | +0.12(+0.44%) |
Apr 08, 2019 | 27.18 | 27.18 | 26.92 | 26.92 | 508 | -0.24(-0.89%) |
Apr 05, 2019 | 27.25 | 27.43 | 27.16 | 27.16 | 1,200 | +0.38(+1.41%) |
Apr 04, 2019 | 26.84 | 26.85 | 26.78 | 26.78 | 778 | +0.67(+2.56%) |
Apr 03, 2019 | 26.38 | 26.38 | 26.12 | 26.12 | 447 | -0.29(-1.12%) |
Apr 02, 2019 | 27.04 | 27.14 | 26.41 | 26.41 | 601 | -0.12(-0.47%) |
Apr 01, 2019 | 26.70 | 26.70 | 26.51 | 26.54 | 462 | -0.76(-2.79%) |
Mar 29, 2019 | 27.27 | 27.51 | 27.27 | 27.30 | 300 | +0.30(+1.11%) |
Mar 28, 2019 | 26.69 | 27.00 | 26.66 | 27.00 | 830 | +1.53(+5.99%) |
Mar 27, 2019 | 25.85 | 25.85 | 25.47 | 25.47 | 297 | -0.34(-1.33%) |
Mar 26, 2019 | 25.74 | 25.81 | 25.74 | 25.81 | 106 | -0.05(-0.20%) |
Mar 25, 2019 | 25.62 | 25.87 | 25.62 | 25.87 | 513 | +0.01(+0.05%) |
Mar 22, 2019 | 26.06 | 26.06 | 25.85 | 25.85 | 200 | -0.79(-2.97%) |
Mar 21, 2019 | 26.15 | 26.90 | 26.07 | 26.64 | 2,308 | +0.80(+3.09%) |
Mar 20, 2019 | 26.03 | 26.03 | 25.80 | 25.85 | 707 | +0.58(+2.30%) |
Mar 19, 2019 | 25.41 | 25.41 | 25.27 | 25.27 | 594 | -0.14(-0.57%) |
Mar 18, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 27 | +0.29(+1.15%) |
Mar 15, 2019 | 25.20 | 25.22 | 25.12 | 25.12 | 500 | -0.50(-1.94%) |
Mar 14, 2019 | 25.52 | 25.62 | 25.47 | 25.62 | 313 | +0.30(+1.17%) |
Mar 13, 2019 | 25.76 | 25.76 | 25.33 | 25.33 | 1,639 | -1.52(-5.65%) |
Mar 12, 2019 | 26.37 | 27.02 | 26.37 | 26.84 | 1,225 | +0.53(+2.01%) |
Mar 11, 2019 | 26.31 | 26.31 | 26.31 | 26.31 | 101 | -1.03(-3.75%) |
Mar 08, 2019 | 27.34 | 27.34 | 27.34 | 27.34 | 100 | +0.53(+1.98%) |
Mar 07, 2019 | 26.73 | 26.81 | 26.73 | 26.81 | 310 | +0.82(+3.16%) |
Mar 06, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 21 | +0.01(+0.05%) |
Mar 05, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 175 | -0.02(-0.07%) |
Mar 04, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 81 | +0.20(+0.79%) |