Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.61 | 35.61 | 36.65 | 476 | +1.04(+2.92%) | |
May 30, 2019 | 35.55 | 35.61 | 35.55 | 35.61 | 2,699 | -0.24(-0.67%) |
May 29, 2019 | 36.05 | 36.08 | 35.70 | 35.85 | 14,596 | -1.75(-4.65%) |
May 28, 2019 | 36.80 | 37.60 | 36.80 | 37.60 | 1,122 | +1.80(+5.03%) |
May 24, 2019 | 35.80 | 35.80 | 35.80 | 28 | +0.00(+0.00%) | |
May 23, 2019 | 35.80 | 35.80 | 35.80 | 50 | +0.00(+0.00%) | |
May 22, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 370 | -0.20(-0.56%) |
May 21, 2019 | 36.30 | 36.65 | 36.00 | 36.00 | 7,439 | -0.44(-1.21%) |
May 20, 2019 | 36.44 | 36.44 | 36.44 | 123,961 | +0.00(+0.00%) | |
May 17, 2019 | 36.44 | 36.44 | 36.44 | 36.44 | 500 | -0.40(-1.08%) |
May 16, 2019 | 36.55 | 36.84 | 36.55 | 36.84 | 8,775 | +0.65(+1.79%) |
May 15, 2019 | 36.19 | 36.19 | 36.19 | 36.19 | 523 | -0.76(-2.06%) |
May 14, 2019 | 37.00 | 37.12 | 36.74 | 36.95 | 6,481 | +0.46(+1.26%) |
May 13, 2019 | 36.65 | 36.65 | 36.49 | 36.49 | 3,969 | -0.66(-1.78%) |
May 10, 2019 | 37.11 | 37.15 | 37.11 | 37.15 | 1,100 | +0.06(+0.16%) |
May 09, 2019 | 37.09 | 37.09 | 37.09 | 37.09 | 413 | +0.04(+0.11%) |
May 08, 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 659 | +0.00(+0.00%) |
May 07, 2019 | 37.05 | 37.05 | 37.05 | 37.05 | 353 | +0.16(+0.43%) |
May 06, 2019 | 37.00 | 37.00 | 36.89 | 36.89 | 350 | -0.48(-1.28%) |
May 03, 2019 | 37.37 | 37.37 | 37.37 | 37.37 | 900 | +0.21(+0.57%) |
May 02, 2019 | 37.12 | 37.16 | 37.12 | 37.16 | 862 | -0.89(-2.34%) |
May 01, 2019 | 38.05 | 38.05 | 38.05 | 38.05 | 106 | +1.61(+4.42%) |
Apr 30, 2019 | 36.90 | 36.90 | 36.44 | 36.44 | 4,211 | -0.21(-0.57%) |
Apr 29, 2019 | 36.38 | 36.65 | 36.38 | 36.65 | 384 | +1.65(+4.71%) |
Apr 26, 2019 | 35.05 | 35.05 | 35.00 | 35.00 | 600 | -0.83(-2.32%) |
Apr 25, 2019 | 35.83 | 35.83 | 35.83 | 35.83 | 308 | +0.74(+2.11%) |
Apr 24, 2019 | 35.09 | 35.09 | 35.09 | 35.09 | 1,241 | +0.24(+0.69%) |
Apr 23, 2019 | 34.85 | 34.85 | 34.85 | 34.85 | 223 | -0.95(-2.65%) |
Apr 22, 2019 | 35.79 | 35.80 | 35.79 | 35.80 | 3,949 | +0.09(+0.25%) |
Apr 18, 2019 | 35.71 | 35.71 | 35.71 | 182 | +0.00(+0.00%) | |
Apr 17, 2019 | 35.67 | 35.71 | 35.67 | 35.71 | 843 | -0.49(-1.35%) |
Apr 16, 2019 | 36.20 | 36.20 | 36.20 | 36.20 | 557 | -0.30(-0.83%) |
Apr 15, 2019 | 36.01 | 36.50 | 36.01 | 36.50 | 4,593 | +1.05(+2.97%) |
Apr 12, 2019 | 35.45 | 35.45 | 35.45 | 111 | +0.00(+0.00%) | |
Apr 11, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 366 | +0.06(+0.17%) |
Apr 10, 2019 | 35.35 | 35.39 | 35.35 | 35.39 | 629 | +0.23(+0.67%) |
Apr 09, 2019 | 34.69 | 35.17 | 34.69 | 35.16 | 1,212 | -0.02(-0.04%) |
Apr 08, 2019 | 35.17 | 35.17 | 35.17 | 35.17 | 186 | +0.02(+0.06%) |
Apr 05, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.17(+0.49%) |
Apr 04, 2019 | 34.98 | 34.98 | 34.98 | 134 | +0.00(+0.00%) | |
Apr 03, 2019 | 35.00 | 35.00 | 34.74 | 34.98 | 6,391 | +1.53(+4.57%) |
Apr 02, 2019 | 33.55 | 33.55 | 33.45 | 33.45 | 341 | -0.53(-1.56%) |
Apr 01, 2019 | 33.10 | 33.98 | 33.10 | 33.98 | 470 | +0.79(+2.38%) |
Mar 29, 2019 | 33.19 | 33.19 | 33.19 | 33.19 | 800 | +0.60(+1.84%) |
Mar 28, 2019 | 32.60 | 32.60 | 32.59 | 32.59 | 602 | -0.40(-1.21%) |
Mar 27, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 614 | -1.01(-2.97%) |
Mar 26, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 3,285 | +0.55(+1.64%) |
Mar 25, 2019 | 34.25 | 34.25 | 33.45 | 33.45 | 586 | -0.80(-2.34%) |
Mar 22, 2019 | 34.25 | 34.25 | 34.25 | 34.25 | 200 | -0.79(-2.25%) |
Mar 21, 2019 | 35.04 | 35.04 | 35.04 | 80 | +0.00(+0.00%) | |
Mar 20, 2019 | 35.00 | 35.04 | 34.30 | 35.04 | 970 | +0.74(+2.16%) |
Mar 19, 2019 | 34.92 | 34.92 | 34.30 | 34.30 | 3,109 | +0.14(+0.41%) |
Mar 18, 2019 | 34.11 | 34.16 | 34.11 | 34.16 | 1,943 | +0.01(+0.03%) |
Mar 15, 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 300 | -0.69(-1.98%) |
Mar 14, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 332 | -0.26(-0.74%) |
Mar 13, 2019 | 35.06 | 35.10 | 35.01 | 35.10 | 18,252 | +1.94(+5.85%) |
Mar 12, 2019 | 33.16 | 33.16 | 33.16 | 84 | +0.00(+0.00%) | |
Mar 11, 2019 | 33.16 | 33.16 | 33.16 | 33.16 | 624 | -0.20(-0.60%) |
Mar 08, 2019 | 33.35 | 33.36 | 33.35 | 33.36 | 800 | -0.89(-2.60%) |
Mar 07, 2019 | 33.30 | 34.25 | 33.30 | 34.25 | 653 | +0.15(+0.44%) |
Mar 06, 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 492 | +0.08(+0.24%) |
Mar 05, 2019 | 34.02 | 34.02 | 34.02 | 34.02 | 1,127 | +0.00(+0.00%) |
Mar 04, 2019 | 34.02 | 34.02 | 34.02 | 34.02 | 1,147 | -0.11(-0.32%) |