Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.43 | 32.43 | 31.62 | 31.62 | 7,992 | -1.05(-3.21%) |
May 30, 2019 | 34.22 | 34.44 | 32.67 | 32.67 | 20,297 | -1.55(-4.54%) |
May 29, 2019 | 30.81 | 34.23 | 30.81 | 34.22 | 3,274 | +1.35(+4.11%) |
May 28, 2019 | 32.87 | 32.87 | 32.87 | 9 | +0.00(+0.00%) | |
May 24, 2019 | 32.87 | 32.87 | 32.87 | 125 | +0.00(+0.00%) | |
May 23, 2019 | 32.87 | 32.87 | 32.87 | 32.87 | 781 | +0.55(+1.70%) |
May 22, 2019 | 32.32 | 32.32 | 32.32 | 256 | +0.00(+0.00%) | |
May 21, 2019 | 31.07 | 32.32 | 31.07 | 32.32 | 11,059 | +1.33(+4.30%) |
May 20, 2019 | 30.94 | 31.03 | 30.94 | 30.99 | 2,688 | +0.14(+0.44%) |
May 17, 2019 | 30.76 | 30.85 | 30.76 | 30.85 | 2,442 | +0.09(+0.29%) |
May 16, 2019 | 30.76 | 30.76 | 30.76 | 30.76 | 878 | +0.01(+0.05%) |
May 15, 2019 | 30.77 | 30.77 | 30.75 | 30.75 | 290 | -0.04(-0.14%) |
May 14, 2019 | 30.79 | 30.79 | 30.79 | 30.79 | 335 | +0.06(+0.21%) |
May 13, 2019 | 30.73 | 30.73 | 30.73 | 30.73 | 253 | -0.12(-0.40%) |
May 10, 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 222 | +0.03(+0.11%) |
May 09, 2019 | 30.90 | 30.90 | 30.73 | 30.81 | 660 | +0.04(+0.12%) |
May 08, 2019 | 30.78 | 30.78 | 30.73 | 30.78 | 667 | +0.05(+0.17%) |
May 07, 2019 | 30.73 | 30.88 | 30.73 | 30.73 | 1,793 | +0.00(+0.00%) |
May 06, 2019 | 30.73 | 30.77 | 30.73 | 30.73 | 1,473 | +0.00(+0.00%) |
May 03, 2019 | 30.73 | 30.83 | 30.73 | 30.73 | 1,783 | +0.00(+0.00%) |
May 02, 2019 | 30.73 | 30.95 | 30.73 | 30.73 | 2,654 | +0.22(+0.74%) |
May 01, 2019 | 30.50 | 30.73 | 30.50 | 30.50 | 1,853 | -0.45(-1.45%) |
Apr 30, 2019 | 30.51 | 30.95 | 30.50 | 30.95 | 1,894 | +0.45(+1.47%) |
Apr 29, 2019 | 30.39 | 30.73 | 30.38 | 30.50 | 2,188 | -0.05(-0.18%) |
Apr 26, 2019 | 30.50 | 30.56 | 30.45 | 30.56 | 668 | +0.18(+0.59%) |
Apr 25, 2019 | 30.35 | 30.73 | 30.35 | 30.38 | 2,008 | -0.13(-0.41%) |
Apr 24, 2019 | 30.51 | 30.71 | 30.40 | 30.50 | 1,762 | +0.08(+0.27%) |
Apr 23, 2019 | 30.42 | 30.42 | 30.37 | 30.42 | 820 | +0.05(+0.16%) |
Apr 22, 2019 | 30.37 | 30.37 | 30.37 | 6 | +0.00(+0.00%) | |
Apr 18, 2019 | 30.37 | 30.66 | 30.37 | 30.37 | 668 | +0.01(+0.02%) |
Apr 17, 2019 | 30.39 | 30.54 | 30.37 | 30.37 | 5,028 | -0.22(-0.73%) |
Apr 16, 2019 | 30.54 | 30.95 | 30.41 | 30.59 | 2,708 | -0.29(-0.93%) |
Apr 15, 2019 | 30.64 | 31.05 | 30.41 | 30.88 | 1,868 | +0.35(+1.14%) |
Apr 12, 2019 | 30.48 | 30.63 | 30.46 | 30.53 | 1,894 | -0.01(-0.02%) |
Apr 11, 2019 | 30.46 | 30.95 | 30.46 | 30.54 | 2,056 | +0.04(+0.14%) |
Apr 10, 2019 | 30.46 | 30.95 | 30.46 | 30.49 | 1,583 | -0.25(-0.81%) |
Apr 09, 2019 | 30.57 | 30.76 | 30.57 | 30.74 | 2,223 | +0.15(+0.50%) |
Apr 08, 2019 | 30.79 | 30.79 | 30.46 | 30.59 | 1,021 | -0.04(-0.13%) |
Apr 04, 2019 | 30.63 | 30.63 | 30.63 | 0 | +0.17(+0.56%) | |
Apr 03, 2019 | 30.46 | 30.58 | 30.46 | 30.46 | 1,320 | -0.29(-0.93%) |
Apr 02, 2019 | 30.74 | 30.74 | 30.74 | 128 | +0.00(+0.00%) | |
Apr 01, 2019 | 30.74 | 30.74 | 30.74 | 30.74 | 140 | +0.29(+0.94%) |
Mar 29, 2019 | 30.95 | 30.95 | 30.46 | 30.46 | 1,894 | -0.28(-0.91%) |
Mar 28, 2019 | 30.74 | 30.74 | 30.74 | 54 | +0.00(+0.00%) | |
Mar 27, 2019 | 30.50 | 30.82 | 30.46 | 30.74 | 5,531 | +0.25(+0.83%) |
Mar 26, 2019 | 30.48 | 30.48 | 30.48 | 1 | +0.00(+0.00%) | |
Mar 25, 2019 | 30.46 | 30.48 | 30.46 | 30.48 | 374 | -0.28(-0.90%) |
Mar 22, 2019 | 30.86 | 30.96 | 30.75 | 30.76 | 1,114 | -0.41(-1.33%) |
Mar 21, 2019 | 31.17 | 31.27 | 31.17 | 31.17 | 3,782 | +0.00(+0.00%) |
Mar 20, 2019 | 31.24 | 31.26 | 31.17 | 31.17 | 956 | +0.00(+0.00%) |
Mar 19, 2019 | 31.17 | 31.17 | 31.17 | 31.17 | 746 | -0.18(-0.57%) |
Mar 18, 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 1,797 | -0.22(-0.68%) |
Mar 15, 2019 | 31.60 | 31.60 | 31.57 | 31.57 | 2,006 | -0.11(-0.34%) |
Mar 14, 2019 | 31.68 | 31.68 | 31.68 | 31.68 | 1,350 | -0.08(-0.25%) |
Mar 13, 2019 | 31.76 | 31.76 | 31.76 | 4 | +0.00(+0.00%) | |
Mar 12, 2019 | 31.76 | 31.76 | 31.76 | 31.76 | 445 | +0.23(+0.74%) |
Mar 11, 2019 | 31.57 | 31.85 | 31.35 | 31.52 | 5,930 | -0.03(-0.10%) |
Mar 08, 2019 | 31.84 | 31.84 | 31.42 | 31.56 | 2,117 | +0.00(+0.00%) |
Mar 07, 2019 | 31.43 | 31.56 | 31.43 | 31.56 | 996 | +0.16(+0.50%) |
Mar 06, 2019 | 31.63 | 31.67 | 31.40 | 31.40 | 1,132 | -0.25(-0.79%) |
Mar 05, 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 303 | +0.25(+0.80%) |
Mar 04, 2019 | 31.40 | 31.40 | 31.40 | 31.40 | 570 | +0.00(+0.00%) |