Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | -1.97(-5.45%) |
May 30, 2019 | 36.15 | 36.15 | 36.09 | 36.09 | 214 | -0.23(-0.64%) |
May 29, 2019 | 36.33 | 36.33 | 36.33 | 36.33 | 286 | -0.49(-1.32%) |
May 28, 2019 | 36.81 | 36.81 | 36.81 | 36.81 | 45 | -0.34(-0.92%) |
May 24, 2019 | 37.16 | 37.16 | 37.16 | 23 | +0.00(+0.00%) | |
May 23, 2019 | 37.16 | 37.16 | 37.16 | 37.16 | 120 | -0.90(-2.37%) |
May 22, 2019 | 38.06 | 38.06 | 38.06 | 38.06 | 0 | -0.50(-1.29%) |
May 21, 2019 | 38.59 | 38.59 | 38.56 | 38.56 | 128 | +1.00(+2.65%) |
May 20, 2019 | 38.27 | 38.27 | 37.56 | 37.56 | 263 | -0.18(-0.48%) |
May 17, 2019 | 37.84 | 37.84 | 37.74 | 37.74 | 214 | -0.03(-0.09%) |
May 16, 2019 | 37.78 | 37.78 | 37.78 | 37.78 | 53 | +1.60(+4.42%) |
May 15, 2019 | 36.18 | 36.18 | 36.18 | 36.18 | 67 | +0.03(+0.08%) |
May 14, 2019 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.59(+1.65%) |
May 13, 2019 | 35.70 | 35.70 | 35.56 | 35.56 | 156 | -1.88(-5.02%) |
May 10, 2019 | 36.62 | 37.44 | 36.51 | 37.44 | 214 | +0.22(+0.60%) |
May 09, 2019 | 36.86 | 37.22 | 36.86 | 37.22 | 283 | -0.56(-1.47%) |
May 08, 2019 | 37.78 | 37.78 | 37.78 | 37.78 | 67 | -0.01(-0.03%) |
May 07, 2019 | 37.79 | 37.79 | 37.79 | 37.79 | 17 | -1.00(-2.59%) |
May 06, 2019 | 38.79 | 38.79 | 38.79 | 38.79 | 69 | -0.62(-1.57%) |
May 03, 2019 | 39.41 | 39.41 | 39.41 | 39.41 | 107 | +0.23(+0.58%) |
May 02, 2019 | 39.18 | 39.18 | 39.18 | 39.18 | 158 | -0.29(-0.74%) |
May 01, 2019 | 40.35 | 40.36 | 39.48 | 39.48 | 536 | -0.84(-2.09%) |
Apr 30, 2019 | 40.10 | 40.32 | 40.10 | 40.32 | 312 | -0.22(-0.55%) |
Apr 29, 2019 | 40.54 | 40.54 | 40.54 | 40.54 | 0 | +0.16(+0.39%) |
Apr 26, 2019 | 40.34 | 40.38 | 40.34 | 40.38 | 107 | +0.03(+0.07%) |
Apr 25, 2019 | 41.45 | 41.45 | 40.36 | 40.36 | 268 | -1.19(-2.86%) |
Apr 24, 2019 | 41.46 | 41.54 | 41.46 | 41.54 | 343 | +0.10(+0.24%) |
Apr 23, 2019 | 41.56 | 41.56 | 40.84 | 41.45 | 1,352 | -0.12(-0.28%) |
Apr 22, 2019 | 41.56 | 41.56 | 41.56 | 41.56 | 125 | +0.22(+0.53%) |
Apr 18, 2019 | 41.01 | 41.42 | 41.01 | 41.34 | 536 | +0.13(+0.31%) |
Apr 17, 2019 | 41.46 | 41.46 | 41.22 | 41.22 | 152 | -0.88(-2.10%) |
Apr 16, 2019 | 42.10 | 42.10 | 42.10 | 42.10 | 23 | +0.50(+1.21%) |
Apr 15, 2019 | 42.85 | 42.85 | 41.60 | 41.60 | 2,299 | -0.11(-0.27%) |
Apr 12, 2019 | 41.61 | 41.71 | 41.53 | 41.71 | 1,180 | +0.50(+1.22%) |
Apr 11, 2019 | 41.04 | 41.21 | 41.04 | 41.21 | 109 | +0.02(+0.05%) |
Apr 10, 2019 | 41.19 | 41.19 | 41.19 | 41.19 | 2 | +0.75(+1.85%) |
Apr 09, 2019 | 40.65 | 40.67 | 40.44 | 40.44 | 500 | -0.25(-0.61%) |
Apr 08, 2019 | 40.33 | 41.31 | 40.32 | 40.69 | 3,527 | +0.37(+0.91%) |
Apr 05, 2019 | 40.32 | 40.32 | 40.32 | 40.32 | 0 | +0.14(+0.35%) |
Apr 04, 2019 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | -0.03(-0.08%) |
Apr 03, 2019 | 39.06 | 40.27 | 39.06 | 40.22 | 261 | +0.53(+1.33%) |
Apr 02, 2019 | 39.88 | 40.11 | 39.69 | 39.69 | 2,869 | +0.02(+0.06%) |
Apr 01, 2019 | 39.48 | 39.71 | 39.48 | 39.67 | 1,215 | +0.99(+2.56%) |
Mar 29, 2019 | 38.54 | 38.68 | 37.79 | 38.68 | 214 | +0.42(+1.10%) |
Mar 28, 2019 | 38.26 | 38.26 | 38.26 | 38.26 | 34 | -0.57(-1.48%) |
Mar 27, 2019 | 38.83 | 38.83 | 38.83 | 38.83 | 2 | -0.09(-0.24%) |
Mar 26, 2019 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.77(+2.02%) |
Mar 25, 2019 | 38.20 | 38.20 | 38.11 | 38.15 | 216 | -0.05(-0.13%) |
Mar 22, 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | -0.85(-2.18%) |
Mar 21, 2019 | 38.55 | 39.05 | 38.55 | 39.05 | 257 | +1.31(+3.47%) |
Mar 20, 2019 | 37.43 | 38.09 | 37.43 | 37.74 | 966 | -0.08(-0.21%) |
Mar 19, 2019 | 37.82 | 37.82 | 37.82 | 37.82 | 0 | -0.52(-1.36%) |
Mar 18, 2019 | 38.34 | 38.34 | 38.34 | 38.34 | 69 | -0.01(-0.02%) |
Mar 15, 2019 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.62(+1.65%) |
Mar 14, 2019 | 37.15 | 37.73 | 37.15 | 37.73 | 340 | -0.02(-0.05%) |
Mar 13, 2019 | 37.75 | 37.75 | 37.75 | 37.75 | 2 | +0.26(+0.70%) |
Mar 12, 2019 | 37.70 | 37.70 | 37.49 | 37.49 | 197 | +0.06(+0.16%) |
Mar 11, 2019 | 37.42 | 37.42 | 37.42 | 37.42 | 124 | +1.12(+3.08%) |
Mar 08, 2019 | 36.31 | 36.31 | 36.31 | 36.31 | 215 | -0.02(-0.07%) |
Mar 07, 2019 | 36.33 | 36.33 | 36.33 | 36.33 | 0 | -0.22(-0.61%) |
Mar 06, 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | -0.45(-1.21%) |
Mar 05, 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.45(-1.21%) |
Mar 04, 2019 | 38.12 | 38.12 | 37.46 | 37.46 | 231 | -0.84(-2.20%) |