Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.50 | 34.50 | 34.50 | 28 | +0.00(+0.00%) | |
May 29, 2019 | 34.50 | 34.50 | 34.50 | 0 | -1.00(-2.82%) | |
May 28, 2019 | 35.00 | 35.50 | 35.00 | 35.50 | 400 | -0.25(-0.70%) |
May 24, 2019 | 35.75 | 35.75 | 35.75 | 35.75 | 2,000 | +0.75(+2.14%) |
May 23, 2019 | 35.00 | 35.00 | 35.00 | 51 | +0.00(+0.00%) | |
May 22, 2019 | 35.00 | 35.00 | 35.00 | 52 | +0.00(+0.00%) | |
May 21, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +0.00(+0.00%) |
May 20, 2019 | 35.00 | 35.00 | 35.00 | 100 | +0.00(+0.00%) | |
May 16, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.25(+0.72%) | |
May 15, 2019 | 35.00 | 35.50 | 34.75 | 34.75 | 2,701 | -0.25(-0.71%) |
May 14, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 215 | +0.00(+0.00%) |
May 13, 2019 | 34.75 | 35.00 | 34.75 | 35.00 | 1,253 | +0.55(+1.60%) |
May 10, 2019 | 35.00 | 35.10 | 34.35 | 34.45 | 3,800 | -0.55(-1.57%) |
May 09, 2019 | 34.50 | 35.00 | 34.50 | 35.00 | 1,287 | +0.50(+1.45%) |
May 08, 2019 | 34.75 | 34.75 | 34.25 | 34.50 | 1,028 | +0.25(+0.73%) |
May 07, 2019 | 34.35 | 34.60 | 34.25 | 34.25 | 1,620 | -0.10(-0.29%) |
May 06, 2019 | 34.40 | 34.50 | 34.31 | 34.35 | 6,323 | +0.05(+0.15%) |
May 03, 2019 | 34.70 | 34.70 | 34.20 | 34.30 | 4,900 | -0.39(-1.12%) |
May 02, 2019 | 34.70 | 34.75 | 34.44 | 34.69 | 31,974 | -0.01(-0.03%) |
May 01, 2019 | 34.75 | 34.75 | 34.70 | 34.70 | 5,904 | +0.05(+0.14%) |
Apr 30, 2019 | 34.73 | 34.75 | 34.65 | 34.65 | 635 | -0.10(-0.29%) |
Apr 29, 2019 | 34.50 | 34.75 | 34.50 | 34.75 | 409 | +0.50(+1.46%) |
Apr 26, 2019 | 35.00 | 35.00 | 34.25 | 34.25 | 1,800 | -0.50(-1.44%) |
Apr 25, 2019 | 34.75 | 34.75 | 34.75 | 34.75 | 1,130 | +0.25(+0.72%) |
Apr 24, 2019 | 34.35 | 34.50 | 34.35 | 34.50 | 547 | +0.05(+0.15%) |
Apr 23, 2019 | 34.45 | 34.45 | 34.45 | 34.45 | 208 | +0.00(+0.00%) |
Apr 22, 2019 | 34.50 | 34.50 | 34.45 | 34.45 | 2,100 | -0.05(-0.14%) |
Apr 18, 2019 | 34.50 | 34.50 | 34.50 | 60 | +0.00(+0.00%) | |
Apr 17, 2019 | 34.50 | 34.50 | 34.48 | 34.50 | 2,490 | +0.00(+0.00%) |
Apr 16, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +0.00(+0.00%) |
Apr 15, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 2,264 | +0.05(+0.15%) |
Apr 12, 2019 | 34.60 | 34.60 | 34.11 | 34.45 | 1,900 | -0.10(-0.29%) |
Apr 11, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | -0.15(-0.43%) |
Apr 10, 2019 | 34.50 | 34.70 | 34.50 | 34.70 | 2,495 | +0.20(+0.58%) |
Apr 09, 2019 | 34.58 | 34.58 | 34.50 | 34.50 | 2,150 | -0.09(-0.26%) |
Apr 08, 2019 | 34.50 | 34.59 | 34.06 | 34.59 | 1,243 | -0.01(-0.03%) |
Apr 05, 2019 | 34.34 | 34.60 | 34.00 | 34.60 | 4,000 | -0.40(-1.14%) |
Apr 04, 2019 | 34.90 | 35.00 | 34.25 | 35.00 | 1,491 | -0.20(-0.57%) |
Apr 02, 2019 | 35.20 | 35.20 | 35.20 | 0 | +0.20(+0.57%) | |
Apr 01, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 600 | -0.25(-0.71%) |
Mar 29, 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 1,000 | +0.15(+0.43%) |
Mar 28, 2019 | 34.12 | 35.10 | 34.10 | 35.10 | 1,600 | +0.40(+1.15%) |
Mar 27, 2019 | 34.70 | 34.70 | 34.70 | 34.70 | 100 | +0.45(+1.31%) |
Mar 26, 2019 | 34.50 | 34.50 | 34.25 | 34.25 | 670 | +0.24(+0.71%) |
Mar 25, 2019 | 34.35 | 34.35 | 34.01 | 34.01 | 735 | -0.74(-2.13%) |
Mar 22, 2019 | 34.90 | 34.90 | 33.87 | 34.75 | 7,300 | -0.15(-0.43%) |
Mar 21, 2019 | 35.04 | 35.04 | 34.60 | 34.90 | 3,032 | -1.03(-2.87%) |
Mar 20, 2019 | 35.93 | 35.93 | 35.93 | 35.93 | 400 | -0.07(-0.19%) |
Mar 19, 2019 | 36.25 | 36.25 | 35.27 | 36.00 | 511 | -1.00(-2.70%) |
Mar 15, 2019 | 37.00 | 37.00 | 37.00 | 0 | +1.00(+2.78%) | |
Mar 14, 2019 | 35.75 | 36.00 | 35.75 | 36.00 | 365 | -0.09(-0.25%) |
Mar 13, 2019 | 36.50 | 36.50 | 36.09 | 36.09 | 520 | +0.09(+0.25%) |
Mar 12, 2019 | 36.00 | 36.00 | 36.00 | 15 | +0.00(+0.00%) | |
Mar 11, 2019 | 36.00 | 36.00 | 34.61 | 36.00 | 1,177 | -0.10(-0.28%) |
Mar 08, 2019 | 36.25 | 36.25 | 36.10 | 36.10 | 2,000 | +0.10(+0.28%) |
Mar 07, 2019 | 36.95 | 36.95 | 35.65 | 36.00 | 3,892 | +0.25(+0.70%) |
Mar 06, 2019 | 35.30 | 35.75 | 35.30 | 35.75 | 701 | +0.50(+1.42%) |
Mar 05, 2019 | 35.02 | 35.25 | 34.50 | 35.25 | 2,731 | -0.75(-2.08%) |
Mar 04, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 168 | +0.00(+0.00%) |