Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.87 | 29.87 | 29.87 | 29.87 | 349 | -0.22(-0.75%) |
May 30, 2019 | 29.90 | 30.10 | 29.90 | 30.10 | 2,840 | +0.15(+0.49%) |
May 29, 2019 | 29.95 | 29.95 | 29.95 | 323 | +0.00(+0.00%) | |
May 28, 2019 | 29.95 | 29.95 | 29.95 | 151 | +0.00(+0.00%) | |
May 24, 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 1,164 | -0.03(-0.11%) |
May 23, 2019 | 30.00 | 30.01 | 29.98 | 29.98 | 831 | -0.52(-1.72%) |
May 22, 2019 | 30.51 | 30.51 | 30.51 | 78 | +0.00(+0.00%) | |
May 20, 2019 | 30.51 | 30.51 | 30.51 | 0 | -0.24(-0.78%) | |
May 17, 2019 | 30.68 | 30.75 | 30.68 | 30.75 | 1,164 | -0.01(-0.03%) |
May 16, 2019 | 30.76 | 30.76 | 30.76 | 30.76 | 118 | +0.47(+1.57%) |
May 15, 2019 | 30.28 | 30.28 | 30.28 | 368 | +0.00(+0.00%) | |
May 14, 2019 | 30.41 | 30.41 | 30.28 | 30.28 | 455 | -0.62(-1.99%) |
May 13, 2019 | 30.90 | 30.90 | 30.90 | 12 | +0.00(+0.00%) | |
May 10, 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 116 | +0.01(+0.04%) |
May 09, 2019 | 30.81 | 30.89 | 30.81 | 30.89 | 584 | -1.36(-4.22%) |
May 08, 2019 | 32.25 | 32.25 | 32.25 | 39 | +0.00(+0.00%) | |
May 07, 2019 | 32.25 | 32.25 | 32.25 | 2 | +0.00(+0.00%) | |
May 06, 2019 | 32.25 | 32.25 | 32.25 | 76 | +0.00(+0.00%) | |
May 03, 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 116 | +0.20(+0.64%) |
May 02, 2019 | 32.04 | 32.12 | 31.89 | 32.04 | 4,932 | -0.60(-1.85%) |
May 01, 2019 | 32.65 | 32.65 | 32.65 | 3 | +0.00(+0.00%) | |
Apr 30, 2019 | 32.65 | 32.65 | 32.65 | 83 | +0.00(+0.00%) | |
Apr 29, 2019 | 32.65 | 32.65 | 32.65 | 118 | +0.00(+0.00%) | |
Apr 25, 2019 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 32.65 | 32.65 | 32.65 | 222 | +0.00(+0.00%) | |
Apr 23, 2019 | 32.65 | 32.65 | 32.65 | 316 | +0.00(+0.00%) | |
Apr 22, 2019 | 32.61 | 32.65 | 32.51 | 32.65 | 5,568 | -0.34(-1.04%) |
Apr 18, 2019 | 33.53 | 33.53 | 32.98 | 32.99 | 2,329 | +0.09(+0.27%) |
Apr 17, 2019 | 32.90 | 32.90 | 32.89 | 32.90 | 1,392 | +0.01(+0.05%) |
Apr 16, 2019 | 32.89 | 32.89 | 32.89 | 62 | +0.00(+0.00%) | |
Apr 15, 2019 | 32.89 | 32.89 | 32.89 | 65 | +0.00(+0.00%) | |
Apr 12, 2019 | 32.89 | 32.89 | 32.89 | 32.89 | 465 | +0.33(+1.01%) |
Apr 11, 2019 | 32.56 | 32.56 | 32.56 | 12 | +0.00(+0.00%) | |
Apr 10, 2019 | 32.56 | 32.56 | 32.56 | 9 | +0.00(+0.00%) | |
Apr 09, 2019 | 32.56 | 32.56 | 32.56 | 32.56 | 1,497 | -0.05(-0.15%) |
Apr 08, 2019 | 32.61 | 32.61 | 32.61 | 3 | +0.00(+0.00%) | |
Apr 05, 2019 | 32.58 | 32.62 | 32.58 | 32.61 | 931 | +0.06(+0.18%) |
Apr 04, 2019 | 32.42 | 32.55 | 32.42 | 32.55 | 465 | -0.09(-0.28%) |
Apr 03, 2019 | 32.72 | 32.72 | 32.64 | 32.64 | 1,128 | +0.89(+2.81%) |
Apr 02, 2019 | 31.75 | 31.75 | 31.75 | 115 | +0.00(+0.00%) | |
Apr 01, 2019 | 31.75 | 31.75 | 31.75 | 143 | +0.00(+0.00%) | |
Mar 29, 2019 | 31.69 | 31.83 | 31.69 | 31.75 | 1,630 | +0.09(+0.28%) |
Mar 28, 2019 | 31.66 | 31.66 | 31.66 | 2 | +0.00(+0.00%) | |
Mar 27, 2019 | 31.95 | 31.95 | 31.63 | 31.66 | 678 | -0.05(-0.16%) |
Mar 26, 2019 | 31.93 | 31.93 | 31.71 | 31.71 | 1,586 | +0.23(+0.72%) |
Mar 25, 2019 | 31.49 | 31.49 | 31.49 | 31.49 | 534 | -0.71(-2.20%) |
Mar 22, 2019 | 32.20 | 32.20 | 32.20 | 62 | +0.00(+0.00%) | |
Mar 21, 2019 | 32.20 | 32.20 | 32.20 | 32.20 | 144 | +0.28(+0.88%) |
Mar 20, 2019 | 31.91 | 31.91 | 31.91 | 2 | +0.00(+0.00%) | |
Mar 19, 2019 | 31.91 | 31.91 | 31.91 | 8 | +0.00(+0.00%) | |
Mar 18, 2019 | 31.91 | 31.91 | 31.91 | 198 | +0.00(+0.00%) | |
Mar 15, 2019 | 31.91 | 31.91 | 31.91 | 31.91 | 233 | -0.21(-0.66%) |
Mar 14, 2019 | 32.13 | 32.13 | 32.13 | 32.13 | 386 | +0.20(+0.62%) |
Mar 13, 2019 | 31.93 | 31.93 | 31.93 | 217 | +0.00(+0.00%) | |
Mar 12, 2019 | 31.93 | 31.93 | 31.93 | 31.93 | 235 | +0.33(+1.06%) |
Mar 11, 2019 | 31.46 | 31.59 | 31.46 | 31.59 | 1,862 | +0.33(+1.07%) |
Mar 08, 2019 | 31.06 | 31.26 | 31.06 | 31.26 | 466 | -0.37(-1.17%) |
Mar 07, 2019 | 31.63 | 31.63 | 31.63 | 31.63 | 731 | -0.47(-1.48%) |
Mar 06, 2019 | 32.18 | 32.18 | 31.97 | 32.10 | 946 | -0.00(-0.01%) |
Mar 05, 2019 | 32.11 | 32.11 | 32.11 | 32.11 | 952 | +0.13(+0.42%) |
Mar 04, 2019 | 31.96 | 31.97 | 31.96 | 31.97 | 1,508 | -0.26(-0.82%) |