Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.00 | 34.25 | 33.70 | 33.70 | 700 | -1.21(-3.47%) |
May 30, 2019 | 34.62 | 34.62 | 34.91 | 161,400 | +0.29(+0.84%) | |
May 29, 2019 | 35.85 | 35.85 | 34.62 | 34.62 | 1,353 | -1.37(-3.81%) |
May 28, 2019 | 36.78 | 36.78 | 35.33 | 35.99 | 1,907 | +1.34(+3.87%) |
May 23, 2019 | 34.65 | 34.65 | 34.65 | 0 | -1.15(-3.21%) | |
May 22, 2019 | 34.75 | 35.80 | 34.75 | 35.80 | 298 | -0.21(-0.58%) |
May 21, 2019 | 35.49 | 36.01 | 35.49 | 36.01 | 79,367 | -0.11(-0.29%) |
May 20, 2019 | 34.94 | 34.94 | 36.12 | 20,021 | +1.18(+3.38%) | |
May 17, 2019 | 34.94 | 34.94 | 34.94 | 34.94 | 52,500 | +0.18(+0.50%) |
May 16, 2019 | 35.00 | 35.68 | 34.76 | 34.76 | 21,569 | -0.71(-2.00%) |
May 15, 2019 | 35.73 | 35.73 | 35.47 | 35.47 | 59,962 | -0.83(-2.29%) |
May 14, 2019 | 38.41 | 38.41 | 34.67 | 36.30 | 30,506 | -2.29(-5.93%) |
May 13, 2019 | 38.59 | 38.59 | 38.59 | 150 | +0.00(+0.00%) | |
May 10, 2019 | 38.56 | 38.59 | 38.56 | 38.59 | 25,400 | +0.75(+1.98%) |
May 09, 2019 | 37.84 | 37.84 | 37.84 | 37.84 | 18,979 | +0.33(+0.87%) |
May 08, 2019 | 37.33 | 37.33 | 37.52 | 74,449 | +0.19(+0.50%) | |
May 07, 2019 | 37.84 | 37.84 | 37.33 | 37.33 | 148,309 | +0.25(+0.67%) |
May 06, 2019 | 37.08 | 37.08 | 37.08 | 37.08 | 260 | +0.33(+0.90%) |
May 03, 2019 | 36.75 | 36.75 | 36.75 | 36.75 | 400 | +1.27(+3.58%) |
May 02, 2019 | 35.48 | 35.48 | 35.48 | 35.48 | 325 | -0.67(-1.85%) |
May 01, 2019 | 36.15 | 36.15 | 36.15 | 1,902 | +0.00(+0.00%) | |
Apr 30, 2019 | 36.15 | 36.15 | 36.15 | 36.15 | 1,220 | -0.35(-0.96%) |
Apr 29, 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 132 | -0.41(-1.12%) |
Apr 26, 2019 | 36.72 | 36.72 | 36.91 | 35,073 | +0.20(+0.53%) | |
Apr 25, 2019 | 36.90 | 37.49 | 36.72 | 36.72 | 1,113 | -0.14(-0.38%) |
Apr 24, 2019 | 37.00 | 37.00 | 36.86 | 36.86 | 1,063 | -0.15(-0.41%) |
Apr 23, 2019 | 36.25 | 37.01 | 36.25 | 37.01 | 1,647 | +0.51(+1.40%) |
Apr 22, 2019 | 36.72 | 36.72 | 36.50 | 36.50 | 782 | +0.20(+0.55%) |
Apr 18, 2019 | 36.21 | 36.30 | 35.85 | 36.30 | 6,200 | -0.88(-2.37%) |
Apr 17, 2019 | 38.17 | 38.17 | 37.18 | 37.18 | 51,751 | -0.70(-1.85%) |
Apr 16, 2019 | 37.89 | 37.89 | 37.88 | 543 | -0.01(-0.02%) | |
Apr 15, 2019 | 37.89 | 38.12 | 37.89 | 37.89 | 28,405 | -0.28(-0.73%) |
Apr 12, 2019 | 38.72 | 38.72 | 38.17 | 38.17 | 42,100 | -1.48(-3.73%) |
Apr 11, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 420 | -0.38(-0.94%) |
Apr 10, 2019 | 40.02 | 40.02 | 40.02 | 72 | +0.00(+0.00%) | |
Apr 09, 2019 | 39.53 | 40.02 | 39.53 | 40.02 | 599 | -0.07(-0.16%) |
Apr 08, 2019 | 40.09 | 40.09 | 40.09 | 158 | +0.00(+0.00%) | |
Apr 05, 2019 | 40.70 | 40.70 | 40.09 | 40.09 | 10,300 | -0.61(-1.50%) |
Apr 04, 2019 | 40.05 | 40.84 | 40.05 | 40.70 | 1,295 | +0.24(+0.59%) |
Apr 03, 2019 | 40.46 | 40.46 | 40.46 | 70 | +0.00(+0.00%) | |
Apr 02, 2019 | 40.46 | 40.46 | 40.46 | 40.46 | 436 | -0.31(-0.76%) |
Apr 01, 2019 | 40.77 | 40.77 | 40.77 | 40.77 | 739 | -1.04(-2.50%) |
Mar 29, 2019 | 41.81 | 41.81 | 41.81 | 13 | +0.00(+0.00%) | |
Mar 28, 2019 | 41.81 | 41.81 | 41.81 | 41.81 | 105,126 | -0.50(-1.17%) |
Mar 27, 2019 | 42.31 | 42.31 | 42.31 | 9,672 | +0.00(+0.00%) | |
Mar 26, 2019 | 42.31 | 42.31 | 42.31 | 42.31 | 236 | +0.58(+1.38%) |
Mar 25, 2019 | 41.28 | 41.73 | 41.28 | 41.73 | 1,488 | -0.13(-0.32%) |
Mar 22, 2019 | 42.10 | 42.10 | 41.87 | 41.87 | 500 | -0.35(-0.83%) |
Mar 21, 2019 | 42.42 | 42.42 | 42.22 | 42.22 | 10,089 | -0.78(-1.81%) |
Mar 20, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 20,859 | +0.37(+0.87%) |
Mar 19, 2019 | 42.99 | 42.99 | 42.63 | 42.63 | 25,288 | +0.08(+0.18%) |
Mar 18, 2019 | 42.55 | 42.55 | 42.55 | 128 | +0.00(+0.00%) | |
Mar 15, 2019 | 41.23 | 41.23 | 42.55 | 22,456 | +1.33(+3.21%) | |
Mar 14, 2019 | 41.23 | 41.43 | 41.23 | 41.23 | 37,752 | -0.25(-0.60%) |
Mar 13, 2019 | 41.26 | 42.13 | 41.26 | 41.48 | 24,952 | +0.08(+0.19%) |
Mar 12, 2019 | 41.40 | 41.40 | 41.40 | 41.40 | 55,488 | +0.57(+1.40%) |
Mar 11, 2019 | 40.50 | 40.90 | 40.50 | 40.83 | 35,877 | +0.34(+0.83%) |
Mar 08, 2019 | 40.03 | 40.49 | 40.03 | 40.49 | 21,500 | +0.47(+1.19%) |
Mar 07, 2019 | 39.91 | 40.02 | 39.91 | 40.02 | 1,636 | -0.90(-2.20%) |
Mar 06, 2019 | 40.91 | 40.92 | 40.91 | 40.92 | 35,542 | -1.16(-2.76%) |
Mar 05, 2019 | 42.86 | 42.86 | 42.08 | 52,500 | -0.78(-1.82%) | |
Mar 04, 2019 | 43.05 | 43.05 | 42.52 | 42.86 | 180,236 | +2.12(+5.20%) |