Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 1,519 | +0.03(+0.09%) |
May 30, 2019 | 31.36 | 31.36 | 30.82 | 30.82 | 2,338 | -0.65(-2.07%) |
May 29, 2019 | 31.47 | 31.47 | 31.47 | 12 | +0.00(+0.00%) | |
May 28, 2019 | 32.05 | 32.05 | 31.47 | 31.47 | 816 | -0.11(-0.34%) |
May 24, 2019 | 31.75 | 31.75 | 31.58 | 31.58 | 911 | +0.02(+0.06%) |
May 23, 2019 | 31.56 | 31.56 | 31.56 | 95 | +0.00(+0.00%) | |
May 22, 2019 | 31.50 | 31.56 | 31.50 | 31.56 | 648 | -0.17(-0.53%) |
May 21, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 305 | -0.61(-1.89%) |
May 20, 2019 | 32.34 | 32.34 | 32.34 | 16 | +0.00(+0.00%) | |
May 17, 2019 | 32.34 | 32.34 | 32.34 | 99 | +0.00(+0.00%) | |
May 16, 2019 | 32.28 | 32.34 | 32.28 | 32.34 | 215 | +0.80(+2.53%) |
May 15, 2019 | 31.54 | 31.73 | 31.54 | 31.54 | 4,968 | +0.59(+1.91%) |
May 14, 2019 | 30.95 | 30.95 | 30.95 | 30.95 | 250 | +0.09(+0.29%) |
May 13, 2019 | 31.07 | 31.16 | 30.86 | 30.86 | 2,095 | -1.41(-4.36%) |
May 10, 2019 | 32.27 | 32.27 | 32.27 | 32.27 | 303 | +0.01(+0.04%) |
May 09, 2019 | 32.18 | 32.33 | 32.16 | 32.26 | 1,383 | -0.16(-0.49%) |
May 08, 2019 | 32.38 | 32.41 | 32.38 | 32.41 | 507 | +0.20(+0.61%) |
May 07, 2019 | 32.99 | 32.99 | 32.22 | 32.22 | 591 | -0.78(-2.36%) |
May 06, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 511 | +0.21(+0.63%) |
May 03, 2019 | 32.79 | 32.79 | 32.79 | 32.79 | 101 | +0.51(+1.59%) |
May 02, 2019 | 31.80 | 32.27 | 31.80 | 32.27 | 1,652 | -0.21(-0.64%) |
May 01, 2019 | 32.78 | 32.78 | 32.48 | 32.48 | 942 | +0.17(+0.52%) |
Apr 30, 2019 | 32.70 | 32.70 | 32.31 | 32.31 | 240 | -0.67(-2.03%) |
Apr 29, 2019 | 33.01 | 33.05 | 32.96 | 32.98 | 1,237 | +0.47(+1.44%) |
Apr 26, 2019 | 32.52 | 32.52 | 32.52 | 32.52 | 101 | +0.09(+0.28%) |
Apr 25, 2019 | 32.18 | 32.42 | 32.12 | 32.42 | 3,554 | -0.02(-0.06%) |
Apr 24, 2019 | 32.44 | 32.44 | 32.44 | 32.44 | 243 | -0.31(-0.96%) |
Apr 23, 2019 | 31.92 | 32.80 | 31.92 | 32.76 | 1,782 | +1.02(+3.20%) |
Apr 22, 2019 | 31.42 | 31.90 | 30.42 | 31.74 | 2,636 | +0.08(+0.25%) |
Apr 18, 2019 | 31.75 | 31.98 | 31.66 | 31.66 | 2,330 | -0.18(-0.56%) |
Apr 17, 2019 | 32.57 | 32.57 | 31.61 | 31.84 | 2,734 | -1.95(-5.78%) |
Apr 16, 2019 | 33.95 | 33.95 | 33.74 | 33.79 | 813 | +0.24(+0.70%) |
Apr 15, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 323 | -0.41(-1.19%) |
Apr 12, 2019 | 34.31 | 34.31 | 33.96 | 33.96 | 911 | -0.57(-1.66%) |
Apr 11, 2019 | 34.30 | 34.53 | 34.30 | 34.53 | 744 | -0.34(-0.99%) |
Apr 10, 2019 | 34.88 | 34.88 | 34.88 | 120 | +0.00(+0.00%) | |
Apr 09, 2019 | 35.00 | 35.00 | 34.88 | 34.88 | 1,772 | -0.30(-0.84%) |
Apr 08, 2019 | 34.98 | 35.17 | 34.98 | 35.17 | 1,623 | -0.08(-0.23%) |
Apr 05, 2019 | 35.23 | 35.25 | 35.22 | 35.25 | 709 | +0.63(+1.82%) |
Apr 04, 2019 | 34.62 | 34.62 | 34.62 | 34.62 | 385 | -0.27(-0.76%) |
Apr 03, 2019 | 34.77 | 34.90 | 34.74 | 34.89 | 4,623 | +0.20(+0.56%) |
Apr 02, 2019 | 34.39 | 34.69 | 34.37 | 34.69 | 1,364 | +0.16(+0.46%) |
Apr 01, 2019 | 34.40 | 34.56 | 34.40 | 34.53 | 32,481 | +0.18(+0.51%) |
Mar 29, 2019 | 33.96 | 34.39 | 33.96 | 34.36 | 1,215 | +0.61(+1.82%) |
Mar 28, 2019 | 33.55 | 33.74 | 33.55 | 33.74 | 4,446 | +0.38(+1.15%) |
Mar 27, 2019 | 33.36 | 33.36 | 33.36 | 33.36 | 179 | -0.79(-2.30%) |
Mar 26, 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 140 | +0.36(+1.07%) |
Mar 25, 2019 | 33.88 | 33.92 | 33.35 | 33.78 | 3,434 | -0.53(-1.56%) |
Mar 22, 2019 | 35.20 | 35.20 | 34.16 | 34.32 | 1,925 | -1.15(-3.25%) |
Mar 21, 2019 | 34.99 | 35.47 | 34.99 | 35.47 | 3,099 | +0.49(+1.41%) |
Mar 20, 2019 | 35.36 | 35.36 | 34.98 | 34.98 | 3,871 | -0.02(-0.06%) |
Mar 19, 2019 | 35.04 | 35.04 | 35.00 | 35.00 | 957 | +0.17(+0.48%) |
Mar 18, 2019 | 35.21 | 35.34 | 34.83 | 34.83 | 1,367 | -0.03(-0.09%) |
Mar 15, 2019 | 34.26 | 35.03 | 34.26 | 34.86 | 2,533 | +0.17(+0.49%) |
Mar 14, 2019 | 34.91 | 34.91 | 34.69 | 34.69 | 877 | -0.11(-0.33%) |
Mar 13, 2019 | 34.52 | 34.95 | 34.52 | 34.81 | 932 | +0.45(+1.31%) |
Mar 12, 2019 | 34.45 | 34.45 | 34.36 | 34.36 | 1,220 | +0.49(+1.46%) |
Mar 11, 2019 | 33.18 | 33.86 | 33.18 | 33.86 | 1,818 | +0.98(+2.97%) |
Mar 08, 2019 | 32.90 | 32.92 | 32.79 | 32.89 | 1,114 | -0.28(-0.83%) |
Mar 07, 2019 | 32.96 | 33.42 | 32.96 | 33.16 | 731 | -0.25(-0.74%) |
Mar 06, 2019 | 33.49 | 33.49 | 33.41 | 33.41 | 637 | -1.13(-3.29%) |
Mar 05, 2019 | 34.74 | 34.94 | 34.49 | 34.54 | 1,468 | -0.07(-0.20%) |
Mar 04, 2019 | 35.20 | 35.20 | 34.20 | 34.61 | 2,968 | -0.37(-1.04%) |