Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.99 | 36.84 | 35.99 | 36.84 | 900 | -0.39(-1.05%) |
May 30, 2019 | 37.23 | 37.23 | 37.23 | 37.23 | 1,689 | +1.61(+4.52%) |
May 29, 2019 | 35.71 | 36.53 | 35.62 | 35.62 | 673 | +0.08(+0.23%) |
May 28, 2019 | 35.97 | 35.97 | 35.07 | 35.54 | 1,883 | +0.14(+0.40%) |
May 24, 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 600 | +0.76(+2.19%) |
May 23, 2019 | 34.31 | 34.64 | 34.31 | 34.64 | 366 | +0.30(+0.89%) |
May 22, 2019 | 34.82 | 34.82 | 34.34 | 34.34 | 762 | -0.57(-1.64%) |
May 21, 2019 | 34.86 | 34.91 | 34.24 | 34.91 | 986 | +0.61(+1.78%) |
May 20, 2019 | 33.72 | 34.30 | 33.72 | 34.30 | 526 | -0.40(-1.15%) |
May 17, 2019 | 33.87 | 34.70 | 33.87 | 34.70 | 83,400 | -0.53(-1.49%) |
May 16, 2019 | 35.23 | 35.23 | 35.23 | 35.23 | 2,161 | +1.02(+2.97%) |
May 15, 2019 | 35.11 | 35.11 | 34.20 | 34.21 | 1,170 | +0.05(+0.15%) |
May 14, 2019 | 34.07 | 34.25 | 34.07 | 34.16 | 1,895 | -1.29(-3.64%) |
May 13, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 645 | +0.35(+1.00%) |
May 10, 2019 | 35.17 | 36.27 | 35.10 | 35.10 | 1,600 | +1.03(+3.02%) |
May 09, 2019 | 34.16 | 34.16 | 34.07 | 34.07 | 513 | -1.20(-3.40%) |
May 08, 2019 | 36.11 | 36.11 | 35.27 | 35.27 | 1,351 | -0.52(-1.44%) |
May 07, 2019 | 35.79 | 35.79 | 35.79 | 35.79 | 439 | -1.76(-4.70%) |
May 06, 2019 | 37.55 | 37.55 | 37.55 | 413 | +0.00(+0.00%) | |
May 03, 2019 | 36.74 | 37.55 | 36.74 | 37.55 | 2,100 | -0.01(-0.03%) |
May 02, 2019 | 37.13 | 37.56 | 36.75 | 37.56 | 1,132 | +0.97(+2.66%) |
May 01, 2019 | 36.61 | 37.29 | 36.59 | 36.59 | 654 | -0.01(-0.03%) |
Apr 30, 2019 | 36.44 | 36.60 | 36.40 | 36.60 | 1,380 | +1.34(+3.79%) |
Apr 29, 2019 | 35.26 | 35.26 | 35.26 | 376 | +0.00(+0.00%) | |
Apr 26, 2019 | 35.58 | 35.75 | 35.26 | 35.26 | 1,300 | -1.26(-3.45%) |
Apr 25, 2019 | 36.52 | 36.52 | 35.14 | 36.52 | 1,911 | +1.30(+3.69%) |
Apr 24, 2019 | 35.22 | 36.55 | 35.22 | 35.22 | 1,356 | -0.47(-1.32%) |
Apr 23, 2019 | 34.89 | 35.69 | 34.89 | 35.69 | 730 | -0.75(-2.06%) |
Apr 22, 2019 | 36.94 | 36.94 | 36.44 | 36.44 | 945 | +0.15(+0.41%) |
Apr 18, 2019 | 36.49 | 36.49 | 36.29 | 36.29 | 700 | +0.81(+2.28%) |
Apr 17, 2019 | 36.27 | 36.27 | 35.48 | 35.48 | 817 | -1.40(-3.80%) |
Apr 16, 2019 | 36.59 | 36.88 | 36.29 | 36.88 | 1,023 | -0.18(-0.50%) |
Apr 15, 2019 | 36.74 | 37.47 | 36.74 | 37.06 | 943 | -0.65(-1.71%) |
Apr 12, 2019 | 37.00 | 37.71 | 37.00 | 37.71 | 1,500 | +1.69(+4.69%) |
Apr 11, 2019 | 36.50 | 36.50 | 36.02 | 36.02 | 485 | -1.03(-2.78%) |
Apr 10, 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 680 | -0.48(-1.29%) |
Apr 09, 2019 | 37.05 | 37.53 | 37.05 | 37.53 | 1,210 | +0.54(+1.46%) |
Apr 08, 2019 | 37.26 | 37.26 | 36.99 | 36.99 | 924 | +0.35(+0.97%) |
Apr 05, 2019 | 36.64 | 36.64 | 36.64 | 36.64 | 500 | +0.41(+1.13%) |
Apr 04, 2019 | 35.77 | 36.23 | 35.77 | 36.23 | 2,713 | +0.06(+0.17%) |
Apr 03, 2019 | 35.67 | 36.17 | 35.53 | 36.17 | 10,666 | -0.61(-1.66%) |
Apr 02, 2019 | 37.01 | 37.01 | 36.60 | 36.78 | 1,877 | +0.18(+0.49%) |
Apr 01, 2019 | 35.77 | 36.60 | 35.77 | 36.60 | 1,703 | +1.60(+4.57%) |
Mar 29, 2019 | 35.50 | 35.50 | 34.49 | 35.00 | 1,400 | +0.43(+1.24%) |
Mar 28, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 581 | -0.93(-2.61%) |
Mar 27, 2019 | 35.00 | 36.05 | 34.91 | 35.50 | 4,370 | +2.67(+8.15%) |
Mar 26, 2019 | 33.20 | 33.85 | 32.83 | 32.83 | 1,007 | +1.46(+4.64%) |
Mar 25, 2019 | 31.37 | 31.37 | 31.37 | 414 | +0.00(+0.00%) | |
Mar 22, 2019 | 31.71 | 31.71 | 31.37 | 31.37 | 1,500 | -0.00(-0.02%) |
Mar 21, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 222 | +0.30(+0.95%) |
Mar 20, 2019 | 31.10 | 31.10 | 30.96 | 31.08 | 761 | -0.48(-1.52%) |
Mar 19, 2019 | 31.56 | 32.33 | 31.56 | 31.56 | 1,090 | +0.10(+0.32%) |
Mar 18, 2019 | 31.45 | 31.46 | 31.45 | 31.46 | 1,258 | +0.16(+0.51%) |
Mar 15, 2019 | 31.30 | 31.30 | 31.30 | 373 | +0.00(+0.00%) | |
Mar 14, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 1,075 | -0.18(-0.57%) |
Mar 13, 2019 | 31.48 | 31.83 | 31.48 | 31.48 | 1,259 | +0.14(+0.45%) |
Mar 12, 2019 | 31.34 | 31.34 | 31.34 | 182 | +0.00(+0.00%) | |
Mar 11, 2019 | 30.11 | 31.34 | 30.11 | 31.34 | 969 | +0.99(+3.26%) |
Mar 08, 2019 | 29.62 | 30.35 | 29.62 | 30.35 | 900 | -2.44(-7.44%) |
Mar 07, 2019 | 32.03 | 32.79 | 32.03 | 32.79 | 746 | +0.12(+0.35%) |
Mar 06, 2019 | 33.33 | 33.33 | 32.67 | 32.67 | 694 | +0.93(+2.95%) |
Mar 05, 2019 | 31.74 | 31.74 | 31.74 | 31.74 | 3,035 | +0.60(+1.94%) |
Mar 04, 2019 | 30.89 | 31.53 | 30.74 | 31.14 | 2,541 | +0.88(+2.91%) |