Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 200 | -1.34(-4.27%) |
May 30, 2019 | 31.39 | 31.39 | 31.39 | 31.39 | 320 | +0.90(+2.95%) |
May 29, 2019 | 30.74 | 30.74 | 30.49 | 30.49 | 2,104 | -0.64(-2.06%) |
May 28, 2019 | 31.13 | 31.13 | 31.13 | 31.13 | 797 | +0.39(+1.27%) |
May 24, 2019 | 30.86 | 30.86 | 30.74 | 30.74 | 500 | -0.42(-1.33%) |
May 23, 2019 | 31.16 | 31.16 | 31.16 | 55 | +0.00(+0.00%) | |
May 22, 2019 | 31.16 | 31.16 | 31.16 | 98 | +0.00(+0.00%) | |
May 21, 2019 | 31.08 | 31.23 | 31.03 | 31.16 | 1,188 | +0.11(+0.34%) |
May 20, 2019 | 30.68 | 31.06 | 30.68 | 31.05 | 3,820 | +0.58(+1.90%) |
May 17, 2019 | 30.25 | 30.66 | 30.25 | 30.47 | 1,400 | +0.20(+0.66%) |
May 16, 2019 | 30.27 | 30.27 | 30.27 | 353 | +0.00(+0.00%) | |
May 15, 2019 | 30.01 | 30.56 | 30.01 | 30.27 | 404 | +0.71(+2.40%) |
May 14, 2019 | 29.15 | 29.56 | 29.15 | 29.56 | 979 | +1.23(+4.34%) |
May 13, 2019 | 27.84 | 28.33 | 27.84 | 28.33 | 1,772 | +0.75(+2.72%) |
May 10, 2019 | 27.93 | 27.93 | 27.58 | 27.58 | 1,600 | -0.23(-0.83%) |
May 09, 2019 | 27.60 | 27.81 | 27.60 | 27.81 | 399 | -0.19(-0.68%) |
May 08, 2019 | 28.03 | 28.16 | 28.00 | 28.00 | 772 | -0.05(-0.18%) |
May 07, 2019 | 28.08 | 28.19 | 28.05 | 28.05 | 1,529 | -0.19(-0.67%) |
May 06, 2019 | 28.24 | 28.24 | 28.24 | 28.24 | 1,186 | -0.63(-2.18%) |
May 03, 2019 | 28.88 | 28.88 | 28.82 | 28.87 | 1,100 | -0.13(-0.45%) |
May 02, 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 476 | +0.00(+0.00%) |
May 01, 2019 | 28.88 | 29.00 | 28.88 | 29.00 | 530 | +0.00(+0.00%) |
Apr 30, 2019 | 29.34 | 29.34 | 29.00 | 29.00 | 2,714 | -0.06(-0.21%) |
Apr 29, 2019 | 29.15 | 29.15 | 28.95 | 29.06 | 6,890 | -0.18(-0.62%) |
Apr 26, 2019 | 29.71 | 29.79 | 28.62 | 29.24 | 7,100 | -3.09(-9.54%) |
Apr 25, 2019 | 32.56 | 32.56 | 32.31 | 32.33 | 520 | -1.52(-4.51%) |
Apr 24, 2019 | 34.17 | 34.17 | 33.85 | 33.85 | 788 | -0.32(-0.94%) |
Apr 23, 2019 | 33.78 | 34.17 | 33.78 | 34.17 | 1,234 | +0.98(+2.95%) |
Apr 22, 2019 | 33.19 | 33.19 | 33.19 | 140 | +0.00(+0.00%) | |
Apr 18, 2019 | 33.48 | 33.48 | 33.19 | 33.19 | 800 | -1.16(-3.38%) |
Apr 17, 2019 | 34.35 | 34.35 | 34.35 | 34.35 | 234 | -0.51(-1.46%) |
Apr 16, 2019 | 34.86 | 34.86 | 34.86 | 207 | +0.00(+0.00%) | |
Apr 15, 2019 | 34.86 | 34.86 | 34.86 | 34.86 | 320 | +0.13(+0.37%) |
Apr 12, 2019 | 34.53 | 34.74 | 34.53 | 34.73 | 1,400 | +0.38(+1.11%) |
Apr 11, 2019 | 34.35 | 34.35 | 34.35 | 34.35 | 388 | +0.00(+0.00%) |
Apr 10, 2019 | 34.35 | 34.35 | 34.35 | 34.35 | 230 | -0.33(-0.95%) |
Apr 09, 2019 | 34.50 | 34.68 | 34.50 | 34.68 | 506 | +0.08(+0.23%) |
Apr 08, 2019 | 34.64 | 34.64 | 34.60 | 34.60 | 307 | -0.02(-0.06%) |
Apr 05, 2019 | 34.41 | 34.62 | 34.41 | 34.62 | 1,000 | +0.66(+1.94%) |
Apr 04, 2019 | 33.96 | 33.96 | 33.96 | 33.96 | 252 | -0.02(-0.06%) |
Apr 03, 2019 | 33.99 | 33.99 | 33.98 | 33.98 | 354 | -0.09(-0.26%) |
Apr 02, 2019 | 34.07 | 34.07 | 33.78 | 34.07 | 848 | -0.13(-0.38%) |
Apr 01, 2019 | 34.07 | 34.20 | 34.07 | 34.20 | 1,533 | +0.11(+0.32%) |
Mar 29, 2019 | 33.83 | 34.09 | 33.83 | 34.09 | 400 | +0.75(+2.25%) |
Mar 28, 2019 | 33.34 | 33.34 | 33.34 | 148 | +0.00(+0.00%) | |
Mar 27, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 427 | -0.33(-0.98%) |
Mar 26, 2019 | 33.31 | 33.67 | 33.31 | 33.67 | 2,364 | +0.30(+0.90%) |
Mar 25, 2019 | 33.22 | 33.40 | 33.22 | 33.37 | 2,477 | -0.81(-2.37%) |
Mar 22, 2019 | 34.33 | 34.33 | 34.18 | 34.18 | 7,800 | -0.61(-1.75%) |
Mar 21, 2019 | 34.75 | 34.79 | 34.75 | 34.79 | 301 | -0.52(-1.47%) |
Mar 20, 2019 | 34.80 | 35.31 | 34.80 | 35.31 | 1,103 | -0.66(-1.83%) |
Mar 19, 2019 | 35.97 | 35.97 | 35.97 | 35.97 | 176 | +0.69(+1.96%) |
Mar 18, 2019 | 35.28 | 35.28 | 35.28 | 35.28 | 573 | -0.11(-0.31%) |
Mar 15, 2019 | 35.65 | 35.75 | 35.39 | 35.39 | 7,800 | +0.71(+2.05%) |
Mar 14, 2019 | 34.68 | 34.68 | 34.68 | 34.68 | 194 | +0.63(+1.85%) |
Mar 13, 2019 | 34.05 | 34.05 | 34.05 | 34.05 | 180 | -0.22(-0.64%) |
Mar 12, 2019 | 34.27 | 34.27 | 34.27 | 34.27 | 337 | +0.08(+0.23%) |
Mar 11, 2019 | 34.14 | 34.19 | 33.88 | 34.19 | 1,352 | +0.37(+1.09%) |
Mar 08, 2019 | 33.82 | 33.82 | 33.82 | 33.82 | 200 | +0.23(+0.68%) |
Mar 07, 2019 | 33.81 | 33.81 | 33.59 | 33.59 | 1,272 | -1.33(-3.81%) |
Mar 06, 2019 | 35.06 | 35.12 | 34.92 | 34.92 | 878 | -0.14(-0.40%) |
Mar 05, 2019 | 34.88 | 35.06 | 34.88 | 35.06 | 2,527 | -0.15(-0.43%) |
Mar 04, 2019 | 35.18 | 35.21 | 35.18 | 35.21 | 334 | +0.06(+0.17%) |