Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.75 | 33.75 | 33.35 | 33.35 | 400 | -0.76(-2.23%) |
May 30, 2019 | 33.83 | 34.11 | 33.30 | 34.11 | 2,089 | +1.21(+3.68%) |
May 29, 2019 | 32.90 | 32.90 | 32.90 | 32.90 | 560 | -2.04(-5.84%) |
May 28, 2019 | 34.94 | 34.94 | 34.94 | 34.94 | 440 | -0.56(-1.58%) |
May 24, 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -0.36(-1.00%) |
May 23, 2019 | 36.30 | 36.30 | 35.86 | 35.86 | 261 | -0.54(-1.48%) |
May 22, 2019 | 36.82 | 36.82 | 36.40 | 36.40 | 370 | -0.34(-0.92%) |
May 21, 2019 | 36.58 | 36.98 | 36.58 | 36.74 | 1,155 | -1.75(-4.55%) |
May 17, 2019 | 38.49 | 38.49 | 38.49 | 0 | -0.16(-0.41%) | |
May 16, 2019 | 38.65 | 38.65 | 38.65 | 38.65 | 125 | +0.00(+0.00%) |
May 14, 2019 | 38.65 | 38.65 | 38.65 | 0 | +0.20(+0.52%) | |
May 13, 2019 | 39.08 | 39.08 | 38.45 | 38.45 | 710 | -1.27(-3.21%) |
May 10, 2019 | 39.73 | 39.73 | 39.73 | 1,827 | +0.00(+0.00%) | |
May 09, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 135 | -1.42(-3.45%) |
May 08, 2019 | 41.15 | 41.15 | 41.15 | 41.15 | 1,812 | -0.19(-0.46%) |
May 06, 2019 | 41.34 | 41.34 | 41.34 | 0 | -1.11(-2.62%) | |
May 03, 2019 | 41.68 | 42.45 | 41.52 | 42.45 | 400 | +1.75(+4.30%) |
May 02, 2019 | 40.70 | 40.70 | 40.70 | 25 | +0.00(+0.00%) | |
May 01, 2019 | 40.70 | 40.70 | 40.70 | 62 | +0.00(+0.00%) | |
Apr 30, 2019 | 40.74 | 40.97 | 40.70 | 40.70 | 320 | -0.30(-0.73%) |
Apr 29, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 200 | +0.86(+2.14%) |
Apr 26, 2019 | 40.14 | 40.14 | 40.14 | 409 | +0.00(+0.00%) | |
Apr 24, 2019 | 40.14 | 40.14 | 40.14 | 0 | +0.38(+0.96%) | |
Apr 23, 2019 | 40.67 | 40.67 | 39.76 | 39.76 | 380 | -0.53(-1.32%) |
Apr 22, 2019 | 40.29 | 40.29 | 40.29 | 27 | +0.00(+0.00%) | |
Apr 18, 2019 | 40.39 | 40.39 | 40.29 | 40.29 | 400 | -0.11(-0.27%) |
Apr 17, 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 500 | -0.67(-1.63%) |
Apr 16, 2019 | 40.25 | 41.07 | 40.25 | 41.07 | 400 | +0.87(+2.16%) |
Apr 12, 2019 | 40.20 | 40.20 | 40.20 | 0 | +2.60(+6.92%) | |
Apr 09, 2019 | 37.60 | 37.60 | 37.60 | 0 | -0.69(-1.80%) | |
Apr 08, 2019 | 38.29 | 38.29 | 38.29 | 38.29 | 336 | -0.70(-1.79%) |
Apr 05, 2019 | 38.99 | 38.99 | 38.99 | 0 | +0.00(+0.00%) | |
Apr 04, 2019 | 38.99 | 39.15 | 38.95 | 38.99 | 1,850 | -1.16(-2.89%) |
Apr 03, 2019 | 39.95 | 40.15 | 39.83 | 40.15 | 577 | +0.85(+2.16%) |
Apr 02, 2019 | 40.15 | 40.15 | 39.30 | 39.30 | 1,596 | -0.41(-1.03%) |
Apr 01, 2019 | 39.31 | 39.71 | 39.31 | 39.71 | 2,862 | +0.44(+1.12%) |
Mar 29, 2019 | 39.27 | 39.27 | 39.27 | 39.27 | 200 | -0.16(-0.41%) |
Mar 28, 2019 | 39.95 | 40.12 | 39.43 | 39.43 | 1,776 | +1.53(+4.04%) |
Mar 27, 2019 | 38.00 | 38.00 | 37.90 | 37.90 | 1,075 | +1.80(+4.99%) |
Mar 26, 2019 | 34.20 | 36.13 | 34.20 | 36.10 | 1,723 | +3.10(+9.39%) |
Mar 25, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 146 | -4.79(-12.68%) |
Mar 22, 2019 | 37.79 | 37.79 | 37.79 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 37.79 | 37.79 | 37.79 | 37.79 | 314 | +0.19(+0.51%) |
Mar 20, 2019 | 37.60 | 37.60 | 37.60 | 37.60 | 113 | +0.60(+1.62%) |
Mar 18, 2019 | 37.00 | 37.00 | 37.00 | 0 | +0.60(+1.65%) | |
Mar 15, 2019 | 36.40 | 36.40 | 36.40 | 36.40 | 300 | +0.37(+1.03%) |
Mar 14, 2019 | 36.03 | 36.03 | 36.03 | 3 | +0.00(+0.00%) | |
Mar 13, 2019 | 36.03 | 36.03 | 36.03 | 35 | +0.00(+0.00%) | |
Mar 12, 2019 | 36.03 | 36.03 | 36.03 | 36.03 | 100 | +0.58(+1.64%) |
Mar 11, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 137 | -0.13(-0.37%) |
Mar 08, 2019 | 35.58 | 35.58 | 35.58 | 40 | +0.00(+0.00%) | |
Mar 07, 2019 | 35.00 | 35.58 | 35.00 | 35.58 | 721 | -0.21(-0.59%) |
Mar 06, 2019 | 35.79 | 35.79 | 35.79 | 35.79 | 150 | -0.40(-1.11%) |
Mar 04, 2019 | 36.19 | 36.19 | 36.19 | 0 | +0.00(+0.00%) |