Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.83 | 32.83 | 32.82 | 32.82 | 100 | -0.48(-1.45%) |
May 30, 2019 | 33.31 | 33.31 | 33.31 | 33.31 | 0 | +0.11(+0.33%) |
May 29, 2019 | 33.16 | 33.32 | 33.16 | 33.20 | 4,240 | +0.18(+0.53%) |
May 28, 2019 | 32.91 | 33.02 | 32.83 | 33.02 | 7,515 | +0.11(+0.32%) |
May 24, 2019 | 33.18 | 33.18 | 32.91 | 32.91 | 2,300 | -0.93(-2.76%) |
May 23, 2019 | 34.06 | 34.06 | 33.85 | 33.85 | 222 | -0.00(-0.01%) |
May 22, 2019 | 33.84 | 33.91 | 33.84 | 33.85 | 1,440 | +0.05(+0.15%) |
May 21, 2019 | 34.09 | 34.14 | 33.80 | 33.80 | 579 | +0.46(+1.38%) |
May 20, 2019 | 33.28 | 33.34 | 33.28 | 33.34 | 650 | -0.83(-2.43%) |
May 17, 2019 | 33.99 | 34.17 | 33.98 | 34.17 | 400 | +0.51(+1.51%) |
May 16, 2019 | 33.42 | 33.66 | 33.42 | 33.66 | 1,149 | +0.65(+1.97%) |
May 15, 2019 | 33.10 | 33.10 | 32.99 | 33.01 | 742 | +0.33(+1.02%) |
May 14, 2019 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +0.08(+0.23%) |
May 13, 2019 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +1.03(+3.27%) |
May 10, 2019 | 31.57 | 31.57 | 31.57 | 31.57 | 100 | -0.23(-0.74%) |
May 09, 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.04(-0.13%) |
May 08, 2019 | 31.85 | 31.85 | 31.85 | 31.85 | 1 | +0.38(+1.20%) |
May 07, 2019 | 31.47 | 31.47 | 31.47 | 31.47 | 3 | -0.18(-0.56%) |
May 06, 2019 | 31.62 | 31.64 | 31.62 | 31.64 | 290 | +0.41(+1.31%) |
May 03, 2019 | 31.23 | 31.23 | 31.23 | 31.23 | 100 | -0.42(-1.34%) |
May 02, 2019 | 31.66 | 31.66 | 31.66 | 31.66 | 1 | +0.28(+0.88%) |
May 01, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.71(+2.31%) |
Apr 30, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.12(+0.40%) |
Apr 29, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | -0.34(-1.09%) |
Apr 26, 2019 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.47(-1.50%) |
Apr 25, 2019 | 31.60 | 31.60 | 31.30 | 31.36 | 840 | +0.03(+0.11%) |
Apr 24, 2019 | 31.42 | 31.42 | 31.33 | 31.33 | 617 | +1.43(+4.79%) |
Apr 23, 2019 | 30.03 | 30.03 | 29.89 | 29.89 | 300 | +0.54(+1.83%) |
Apr 22, 2019 | 29.36 | 29.36 | 29.36 | 29.36 | 6 | +0.19(+0.64%) |
Apr 18, 2019 | 29.08 | 29.17 | 29.08 | 29.17 | 100 | +0.39(+1.37%) |
Apr 17, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.06(+0.21%) |
Apr 16, 2019 | 28.71 | 28.71 | 28.71 | 28.71 | 24 | -0.04(-0.15%) |
Apr 15, 2019 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.03(+0.10%) |
Apr 12, 2019 | 28.91 | 28.91 | 28.73 | 28.73 | 800 | -0.76(-2.56%) |
Apr 11, 2019 | 29.49 | 29.49 | 29.49 | 29.49 | 7 | +0.75(+2.60%) |
Apr 10, 2019 | 28.74 | 28.74 | 28.74 | 28.74 | 6 | -0.70(-2.36%) |
Apr 09, 2019 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | +0.02(+0.08%) |
Apr 08, 2019 | 29.40 | 29.41 | 29.40 | 29.41 | 136 | -0.45(-1.49%) |
Apr 05, 2019 | 29.86 | 29.86 | 29.86 | 29.86 | 100 | +0.29(+0.97%) |
Apr 04, 2019 | 29.57 | 29.57 | 29.57 | 29.57 | 9 | -0.06(-0.20%) |
Apr 03, 2019 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | -0.83(-2.74%) |
Apr 02, 2019 | 30.46 | 30.46 | 30.46 | 30.46 | 1 | +0.80(+2.69%) |
Apr 01, 2019 | 29.66 | 29.66 | 29.66 | 29.66 | 0 | -0.25(-0.85%) |
Mar 29, 2019 | 29.97 | 29.97 | 29.92 | 29.92 | 100 | -0.40(-1.33%) |
Mar 28, 2019 | 30.32 | 30.32 | 30.32 | 30.32 | 16 | +0.20(+0.67%) |
Mar 27, 2019 | 30.31 | 30.31 | 30.12 | 30.12 | 107 | +0.85(+2.91%) |
Mar 26, 2019 | 29.23 | 29.26 | 29.23 | 29.26 | 200 | -0.50(-1.69%) |
Mar 25, 2019 | 29.77 | 29.77 | 29.77 | 29.77 | 9 | -0.50(-1.65%) |
Mar 22, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 100 | +0.55(+1.84%) |
Mar 21, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | +0.21(+0.72%) |
Mar 20, 2019 | 30.03 | 30.03 | 29.16 | 29.51 | 370 | -0.53(-1.77%) |
Mar 19, 2019 | 30.03 | 30.05 | 30.03 | 30.04 | 542 | +0.19(+0.65%) |
Mar 18, 2019 | 30.11 | 30.11 | 29.84 | 29.84 | 350 | -0.31(-1.02%) |
Mar 15, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.35(-1.13%) |
Mar 14, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 20 | +0.51(+1.70%) |
Mar 13, 2019 | 30.18 | 30.18 | 29.99 | 29.99 | 600 | -0.16(-0.52%) |
Mar 12, 2019 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | -0.73(-2.36%) |
Mar 08, 2019 | 30.78 | 30.87 | 30.78 | 30.87 | 1,200 | -0.63(-1.99%) |
Mar 07, 2019 | 31.04 | 31.50 | 31.04 | 31.50 | 2,841 | +0.39(+1.25%) |
Mar 06, 2019 | 31.04 | 31.20 | 31.04 | 31.11 | 1,353 | +0.96(+3.20%) |
Mar 05, 2019 | 30.15 | 30.15 | 30.15 | 30.15 | 1 | +0.08(+0.27%) |
Mar 04, 2019 | 30.06 | 30.06 | 30.06 | 30.06 | 10 | -0.25(-0.81%) |