Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.89 | 34.65 | 33.87 | 34.56 | 4,384 | +0.11(+0.32%) |
May 30, 2019 | 34.44 | 34.44 | 34.44 | 72 | +0.00(+0.00%) | |
May 29, 2019 | 34.44 | 34.44 | 34.44 | 10 | +0.00(+0.00%) | |
May 28, 2019 | 34.44 | 34.44 | 34.44 | 34.44 | 153 | -0.21(-0.61%) |
May 24, 2019 | 34.59 | 34.65 | 34.42 | 34.65 | 767 | +0.65(+1.92%) |
May 23, 2019 | 33.34 | 34.00 | 33.34 | 34.00 | 812 | +0.45(+1.34%) |
May 22, 2019 | 33.55 | 33.55 | 33.55 | 24 | +0.00(+0.00%) | |
May 21, 2019 | 33.55 | 33.55 | 33.55 | 33.55 | 206 | -0.48(-1.40%) |
May 20, 2019 | 33.79 | 34.30 | 33.79 | 34.03 | 822 | +2.58(+8.21%) |
May 17, 2019 | 31.45 | 31.45 | 31.45 | 4 | +0.00(+0.00%) | |
May 15, 2019 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 31.45 | 31.45 | 31.45 | 5 | +0.00(+0.00%) | |
May 13, 2019 | 31.93 | 31.93 | 31.45 | 31.45 | 876 | -0.90(-2.77%) |
May 10, 2019 | 32.34 | 32.34 | 32.34 | 32.34 | 109 | -0.61(-1.84%) |
May 09, 2019 | 32.95 | 32.95 | 32.95 | 19 | +0.00(+0.00%) | |
May 08, 2019 | 32.95 | 32.95 | 32.95 | 32.95 | 109 | -0.35(-1.04%) |
May 07, 2019 | 33.30 | 33.30 | 33.30 | 33.30 | 647 | -0.93(-2.73%) |
May 06, 2019 | 34.23 | 34.23 | 34.23 | 4 | +0.00(+0.00%) | |
May 03, 2019 | 34.33 | 34.33 | 34.23 | 34.23 | 328 | +0.30(+0.90%) |
May 02, 2019 | 33.94 | 33.97 | 33.92 | 33.92 | 38,840 | -0.65(-1.87%) |
May 01, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 219 | +0.18(+0.53%) |
Apr 26, 2019 | 34.39 | 34.39 | 34.39 | 0 | +0.61(+1.81%) | |
Apr 24, 2019 | 33.78 | 33.78 | 33.78 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 33.81 | 33.81 | 33.78 | 33.78 | 722 | -0.47(-1.38%) |
Apr 22, 2019 | 34.25 | 34.25 | 34.25 | 34.25 | 220 | -0.76(-2.16%) |
Apr 18, 2019 | 35.28 | 35.28 | 35.01 | 35.01 | 548 | +0.10(+0.29%) |
Apr 17, 2019 | 34.91 | 34.91 | 34.91 | 84 | +0.00(+0.00%) | |
Apr 16, 2019 | 34.91 | 34.91 | 34.91 | 34.91 | 206 | +0.41(+1.20%) |
Apr 11, 2019 | 34.50 | 34.50 | 34.50 | 0 | -0.04(-0.10%) | |
Apr 10, 2019 | 34.53 | 34.53 | 34.53 | 34.53 | 146 | -0.04(-0.12%) |
Apr 09, 2019 | 34.57 | 34.57 | 34.57 | 2 | +0.00(+0.00%) | |
Apr 08, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 559 | -0.55(-1.56%) |
Apr 05, 2019 | 35.12 | 35.12 | 35.12 | 35.12 | 219 | +0.47(+1.34%) |
Apr 04, 2019 | 34.65 | 34.65 | 34.65 | 34.65 | 38,879 | -0.47(-1.32%) |
Apr 02, 2019 | 35.12 | 35.12 | 35.12 | 0 | +0.67(+1.94%) | |
Apr 01, 2019 | 34.45 | 34.45 | 34.45 | 146 | +0.00(+0.00%) | |
Mar 29, 2019 | 34.45 | 34.45 | 34.45 | 34.45 | 328 | +0.48(+1.40%) |
Mar 27, 2019 | 33.98 | 33.98 | 33.98 | 0 | -0.16(-0.47%) | |
Mar 26, 2019 | 34.14 | 34.14 | 34.14 | 34.14 | 142 | +0.51(+1.52%) |
Mar 25, 2019 | 33.62 | 33.62 | 33.62 | 24 | +0.00(+0.00%) | |
Mar 22, 2019 | 34.11 | 34.11 | 33.62 | 33.62 | 767 | -0.74(-2.14%) |
Mar 20, 2019 | 34.36 | 34.36 | 34.36 | 0 | -0.21(-0.60%) | |
Mar 19, 2019 | 34.57 | 34.57 | 34.57 | 43 | +0.00(+0.00%) | |
Mar 18, 2019 | 34.57 | 34.57 | 34.57 | 34.57 | 197 | +1.04(+3.09%) |
Mar 15, 2019 | 33.53 | 33.53 | 33.53 | 91 | +0.00(+0.00%) | |
Mar 13, 2019 | 33.53 | 33.53 | 33.53 | 0 | +0.02(+0.05%) | |
Mar 12, 2019 | 33.55 | 33.55 | 33.51 | 33.51 | 769 | +0.19(+0.57%) |
Mar 11, 2019 | 32.80 | 33.32 | 32.80 | 33.32 | 3,465 | +1.06(+3.30%) |
Mar 08, 2019 | 32.26 | 32.26 | 32.26 | 10 | +0.00(+0.00%) | |
Mar 07, 2019 | 32.26 | 32.26 | 32.26 | 32.26 | 8,836 | -0.35(-1.09%) |
Mar 06, 2019 | 32.63 | 32.63 | 32.59 | 32.61 | 1,580 | +0.54(+1.67%) |
Mar 05, 2019 | 32.07 | 32.07 | 32.07 | 32.07 | 285 | +0.74(+2.38%) |
Mar 04, 2019 | 31.33 | 31.33 | 31.33 | 31.33 | 218 | -0.10(-0.32%) |