Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.00 | 31.00 | 30.87 | 30.92 | 1,600 | -0.08(-0.24%) |
May 30, 2019 | 30.65 | 31.00 | 30.65 | 31.00 | 1,357 | +0.10(+0.33%) |
May 29, 2019 | 30.65 | 31.00 | 30.50 | 30.90 | 1,534 | +0.40(+1.30%) |
May 28, 2019 | 30.43 | 30.90 | 30.43 | 30.50 | 3,125 | +0.00(+0.00%) |
May 24, 2019 | 30.37 | 30.50 | 29.96 | 30.50 | 3,200 | -0.01(-0.03%) |
May 23, 2019 | 31.00 | 31.03 | 29.75 | 30.51 | 9,753 | -0.69(-2.21%) |
May 22, 2019 | 30.88 | 32.80 | 30.55 | 31.20 | 1,972 | +0.83(+2.73%) |
May 21, 2019 | 30.63 | 30.63 | 30.37 | 30.37 | 222 | -1.01(-3.20%) |
May 20, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 200 | -0.03(-0.11%) |
May 16, 2019 | 31.41 | 31.41 | 31.41 | 0 | -0.59(-1.84%) | |
May 15, 2019 | 32.00 | 32.00 | 32.00 | 94 | +0.00(+0.00%) | |
May 14, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 856 | +0.15(+0.47%) |
May 13, 2019 | 31.85 | 31.85 | 31.85 | 31.85 | 1,040 | +0.24(+0.76%) |
May 10, 2019 | 31.00 | 32.00 | 31.00 | 31.61 | 2,700 | -0.23(-0.71%) |
May 09, 2019 | 30.82 | 31.85 | 30.82 | 31.84 | 5,913 | +1.08(+3.51%) |
May 08, 2019 | 29.80 | 31.50 | 29.80 | 30.76 | 2,933 | +0.16(+0.51%) |
May 07, 2019 | 30.66 | 30.98 | 30.60 | 30.60 | 2,801 | -0.01(-0.02%) |
May 06, 2019 | 30.50 | 31.50 | 30.32 | 30.61 | 5,280 | -0.09(-0.30%) |
May 03, 2019 | 30.45 | 30.90 | 30.45 | 30.70 | 2,800 | -0.10(-0.32%) |
May 02, 2019 | 30.40 | 30.80 | 30.40 | 30.80 | 2,971 | +0.64(+2.12%) |
May 01, 2019 | 30.70 | 30.80 | 30.16 | 30.16 | 2,872 | -1.25(-3.98%) |
Apr 30, 2019 | 31.00 | 31.41 | 31.00 | 31.41 | 2,684 | +0.17(+0.55%) |
Apr 29, 2019 | 31.00 | 31.35 | 31.00 | 31.24 | 2,959 | -0.85(-2.64%) |
Apr 26, 2019 | 31.44 | 32.96 | 31.43 | 32.09 | 4,400 | +0.59(+1.87%) |
Apr 25, 2019 | 31.50 | 31.50 | 31.50 | 26 | +0.00(+0.00%) | |
Apr 24, 2019 | 31.12 | 31.50 | 31.12 | 31.50 | 931 | +0.19(+0.61%) |
Apr 23, 2019 | 30.70 | 31.31 | 29.97 | 31.31 | 3,101 | +0.66(+2.15%) |
Apr 22, 2019 | 30.60 | 30.65 | 30.60 | 30.65 | 495 | -0.49(-1.57%) |
Apr 18, 2019 | 30.70 | 31.34 | 30.00 | 31.14 | 7,300 | +0.44(+1.43%) |
Apr 17, 2019 | 30.70 | 31.05 | 30.24 | 30.70 | 2,344 | -0.29(-0.93%) |
Apr 16, 2019 | 30.53 | 30.99 | 30.45 | 30.99 | 2,431 | +0.45(+1.49%) |
Apr 15, 2019 | 30.53 | 30.53 | 30.53 | 30.53 | 307 | +0.14(+0.48%) |
Apr 12, 2019 | 30.53 | 30.62 | 30.13 | 30.39 | 1,500 | -0.11(-0.36%) |
Apr 11, 2019 | 30.68 | 31.35 | 30.15 | 30.50 | 2,245 | +0.23(+0.74%) |
Apr 10, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 356 | -0.49(-1.61%) |
Apr 09, 2019 | 29.82 | 31.35 | 29.82 | 30.77 | 4,725 | +0.11(+0.37%) |
Apr 08, 2019 | 31.20 | 31.20 | 30.65 | 30.65 | 714 | +0.35(+1.16%) |
Apr 05, 2019 | 29.93 | 30.30 | 29.93 | 30.30 | 600 | +0.00(+0.00%) |
Apr 04, 2019 | 30.30 | 30.30 | 30.30 | 30.30 | 300 | +0.33(+1.11%) |
Apr 03, 2019 | 30.07 | 30.07 | 29.56 | 29.97 | 2,198 | -0.46(-1.51%) |
Apr 02, 2019 | 30.49 | 30.49 | 29.96 | 30.43 | 2,275 | +0.46(+1.55%) |
Apr 01, 2019 | 30.20 | 30.52 | 29.75 | 29.97 | 1,988 | -0.73(-2.39%) |
Mar 29, 2019 | 30.20 | 30.79 | 30.01 | 30.70 | 4,100 | +0.29(+0.95%) |
Mar 27, 2019 | 30.41 | 30.41 | 30.41 | 0 | -0.09(-0.30%) | |
Mar 26, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 572 | +0.00(+0.00%) |
Mar 25, 2019 | 30.35 | 31.30 | 30.35 | 30.50 | 3,870 | +0.00(+0.01%) |
Mar 21, 2019 | 30.50 | 30.50 | 30.50 | 0 | -0.72(-2.31%) | |
Mar 20, 2019 | 30.44 | 31.50 | 29.50 | 31.22 | 1,604 | +1.66(+5.61%) |
Mar 19, 2019 | 29.46 | 30.06 | 29.10 | 29.56 | 2,466 | -0.05(-0.17%) |
Mar 18, 2019 | 29.50 | 30.00 | 29.37 | 29.61 | 1,368 | -1.55(-4.96%) |
Mar 15, 2019 | 29.90 | 31.16 | 29.40 | 31.16 | 900 | +0.89(+2.94%) |
Mar 14, 2019 | 30.26 | 30.26 | 30.26 | 7 | +0.00(+0.00%) | |
Mar 12, 2019 | 30.26 | 30.26 | 30.26 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 30.26 | 30.26 | 30.26 | 30.26 | 469 | +0.12(+0.39%) |
Mar 08, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 200 | +0.95(+3.24%) |
Mar 07, 2019 | 29.20 | 29.20 | 29.20 | 29.20 | 260 | -0.05(-0.17%) |
Mar 06, 2019 | 29.25 | 29.25 | 29.25 | 11 | +0.00(+0.00%) | |
Mar 05, 2019 | 29.25 | 29.25 | 29.25 | 9 | +0.00(+0.00%) | |
Mar 04, 2019 | 29.25 | 29.25 | 29.25 | 19 | +0.00(+0.00%) |