Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.01 | 32.02 | 32.01 | 32.02 | 200 | +0.00(+0.01%) |
May 30, 2019 | 32.31 | 32.61 | 32.02 | 32.02 | 456 | +0.24(+0.75%) |
May 29, 2019 | 31.78 | 31.78 | 31.78 | 31.78 | 362 | -0.78(-2.39%) |
May 28, 2019 | 32.57 | 32.57 | 32.56 | 32.56 | 545 | -0.12(-0.36%) |
May 24, 2019 | 32.68 | 32.68 | 32.68 | 18 | +0.00(+0.00%) | |
May 23, 2019 | 32.68 | 32.69 | 32.68 | 32.68 | 608 | +0.01(+0.03%) |
May 22, 2019 | 32.69 | 32.83 | 32.60 | 32.67 | 9,763 | +0.22(+0.67%) |
May 21, 2019 | 32.45 | 32.45 | 32.45 | 13 | +0.00(+0.00%) | |
May 20, 2019 | 32.62 | 32.62 | 32.45 | 32.45 | 737 | -0.56(-1.68%) |
May 17, 2019 | 33.01 | 33.01 | 33.01 | 33.01 | 200 | -0.37(-1.10%) |
May 16, 2019 | 33.16 | 33.37 | 33.16 | 33.37 | 1,040 | +0.47(+1.42%) |
May 15, 2019 | 33.03 | 33.03 | 32.91 | 32.91 | 2,316 | +0.50(+1.54%) |
May 14, 2019 | 32.41 | 32.41 | 32.41 | 32.41 | 179 | -0.17(-0.52%) |
May 13, 2019 | 32.66 | 32.66 | 32.58 | 32.58 | 615 | -0.75(-2.26%) |
May 10, 2019 | 33.26 | 33.33 | 33.26 | 33.33 | 602 | +0.16(+0.47%) |
May 09, 2019 | 33.18 | 33.18 | 32.80 | 33.18 | 2,004 | -0.64(-1.89%) |
May 08, 2019 | 33.81 | 33.81 | 33.81 | 36 | +0.00(+0.00%) | |
May 07, 2019 | 33.93 | 33.93 | 33.81 | 33.81 | 1,064 | -0.06(-0.18%) |
May 06, 2019 | 33.57 | 33.87 | 33.56 | 33.87 | 3,647 | +0.28(+0.82%) |
May 03, 2019 | 33.25 | 33.87 | 33.25 | 33.60 | 2,409 | +0.43(+1.29%) |
May 02, 2019 | 31.84 | 33.17 | 31.84 | 33.17 | 665 | +0.13(+0.40%) |
May 01, 2019 | 32.98 | 33.13 | 32.78 | 33.04 | 857 | +0.12(+0.36%) |
Apr 30, 2019 | 32.92 | 32.92 | 32.92 | 32.92 | 976 | -0.45(-1.34%) |
Apr 29, 2019 | 33.04 | 33.36 | 33.04 | 33.36 | 878 | +0.44(+1.33%) |
Apr 26, 2019 | 32.65 | 32.93 | 32.49 | 32.93 | 1,003 | +0.64(+2.00%) |
Apr 25, 2019 | 32.28 | 32.30 | 32.28 | 32.28 | 393 | -0.19(-0.60%) |
Apr 24, 2019 | 32.24 | 32.50 | 32.24 | 32.48 | 1,431 | +0.42(+1.30%) |
Apr 23, 2019 | 31.91 | 32.06 | 31.68 | 32.06 | 1,995 | +0.32(+1.00%) |
Apr 22, 2019 | 31.83 | 31.83 | 31.72 | 31.74 | 694 | +0.19(+0.61%) |
Apr 18, 2019 | 31.78 | 31.81 | 31.48 | 31.55 | 2,710 | -0.28(-0.87%) |
Apr 17, 2019 | 33.16 | 33.37 | 31.83 | 31.83 | 1,783 | -1.61(-4.81%) |
Apr 16, 2019 | 33.43 | 33.43 | 33.43 | 126 | +0.00(+0.00%) | |
Apr 15, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 276 | -0.40(-1.18%) |
Apr 12, 2019 | 33.83 | 33.83 | 33.83 | 17 | +0.00(+0.00%) | |
Apr 11, 2019 | 33.62 | 33.84 | 33.62 | 33.83 | 2,604 | +0.00(+0.00%) |
Apr 10, 2019 | 33.74 | 33.83 | 33.74 | 33.83 | 551 | +0.15(+0.44%) |
Apr 09, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 186 | +0.00(+0.00%) |
Apr 08, 2019 | 33.80 | 33.80 | 33.68 | 33.68 | 2,160 | -0.36(-1.05%) |
Apr 05, 2019 | 33.67 | 34.04 | 33.67 | 34.04 | 1,104 | +0.27(+0.80%) |
Apr 04, 2019 | 33.74 | 33.77 | 33.40 | 33.77 | 1,388 | +0.00(+0.00%) |
Apr 03, 2019 | 33.77 | 33.77 | 33.77 | 33.77 | 322 | -0.15(-0.44%) |
Apr 02, 2019 | 33.66 | 33.92 | 33.66 | 33.92 | 908 | -0.31(-0.92%) |
Apr 01, 2019 | 33.87 | 34.24 | 33.87 | 34.24 | 15,676 | +0.53(+1.58%) |
Mar 29, 2019 | 33.58 | 33.71 | 33.58 | 33.71 | 200 | +0.22(+0.67%) |
Mar 28, 2019 | 33.52 | 33.55 | 33.48 | 33.48 | 1,343 | +0.32(+0.96%) |
Mar 27, 2019 | 34.36 | 34.36 | 33.16 | 33.16 | 898 | -1.14(-3.33%) |
Mar 26, 2019 | 34.35 | 34.35 | 34.31 | 34.31 | 763 | -0.44(-1.26%) |
Mar 25, 2019 | 34.74 | 34.74 | 34.74 | 49 | +0.00(+0.00%) | |
Mar 22, 2019 | 35.32 | 35.32 | 34.74 | 34.74 | 2,113 | -0.78(-2.20%) |
Mar 21, 2019 | 35.53 | 35.53 | 35.53 | 35.53 | 317 | +0.28(+0.78%) |
Mar 20, 2019 | 35.32 | 35.32 | 35.25 | 35.25 | 6,824 | +0.08(+0.24%) |
Mar 19, 2019 | 34.90 | 35.17 | 34.90 | 35.17 | 597 | -0.25(-0.71%) |
Mar 18, 2019 | 35.61 | 35.61 | 35.19 | 35.42 | 3,121 | +0.32(+0.90%) |
Mar 15, 2019 | 34.77 | 35.16 | 34.76 | 35.10 | 3,321 | +0.34(+0.97%) |
Mar 14, 2019 | 34.76 | 34.76 | 34.75 | 34.76 | 1,130 | +0.06(+0.17%) |
Mar 13, 2019 | 34.44 | 34.80 | 34.44 | 34.70 | 2,045 | +0.29(+0.84%) |
Mar 12, 2019 | 34.20 | 34.41 | 34.16 | 34.41 | 1,495 | +0.05(+0.15%) |
Mar 11, 2019 | 34.20 | 34.36 | 34.20 | 34.36 | 360 | +0.35(+1.02%) |
Mar 08, 2019 | 33.94 | 34.02 | 33.94 | 34.02 | 905 | -0.56(-1.61%) |
Mar 07, 2019 | 34.08 | 34.58 | 34.08 | 34.58 | 906 | +0.05(+0.14%) |
Mar 06, 2019 | 34.55 | 34.55 | 34.53 | 34.53 | 587 | -0.14(-0.41%) |
Mar 05, 2019 | 34.67 | 34.67 | 34.67 | 34.67 | 527 | -0.04(-0.10%) |
Mar 04, 2019 | 35.19 | 35.19 | 34.69 | 34.70 | 1,976 | -0.07(-0.20%) |