Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2019 | 29.95 | 29.95 | 29.94 | 29.94 | 3,400 | -0.94(-3.04%) |
May 27, 2019 | 30.76 | 30.88 | 30.76 | 30.88 | 300 | -0.05(-0.16%) |
May 24, 2019 | 30.93 | 30.93 | 30.93 | 30.93 | 300 | +0.11(+0.36%) |
May 23, 2019 | 30.82 | 30.82 | 30.82 | 30.82 | 200 | -0.38(-1.22%) |
May 22, 2019 | 31.15 | 31.20 | 31.15 | 31.20 | 2,100 | -0.04(-0.13%) |
May 21, 2019 | 31.29 | 31.29 | 31.20 | 31.24 | 7,487 | -0.06(-0.19%) |
May 17, 2019 | 31.30 | 31.30 | 31.30 | 0 | +0.24(+0.77%) | |
May 15, 2019 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 31.06 | 31.06 | 31.06 | 31.06 | 100 | +0.44(+1.44%) |
May 13, 2019 | 30.62 | 30.62 | 30.62 | 30.62 | 100 | -0.47(-1.51%) |
May 10, 2019 | 31.00 | 31.09 | 31.00 | 31.09 | 1,100 | +0.00(+0.00%) |
May 09, 2019 | 31.00 | 31.09 | 31.00 | 31.09 | 1,100 | -0.25(-0.80%) |
May 07, 2019 | 31.34 | 31.34 | 31.34 | 0 | -0.57(-1.79%) | |
May 06, 2019 | 31.91 | 31.91 | 31.91 | 31.91 | 100 | +0.21(+0.66%) |
May 02, 2019 | 31.70 | 31.70 | 31.70 | 0 | -0.25(-0.78%) | |
May 01, 2019 | 31.95 | 31.95 | 31.95 | 31.95 | 113 | +0.11(+0.35%) |
Apr 30, 2019 | 31.84 | 31.84 | 31.84 | 31.84 | 4,422 | -0.04(-0.13%) |
Apr 26, 2019 | 31.88 | 31.88 | 31.88 | 0 | -0.04(-0.13%) | |
Apr 25, 2019 | 31.90 | 31.92 | 31.90 | 31.92 | 10,197 | +0.07(+0.22%) |
Apr 24, 2019 | 31.83 | 31.85 | 31.83 | 31.85 | 500 | +0.09(+0.28%) |
Apr 23, 2019 | 31.79 | 31.79 | 31.76 | 31.76 | 573 | +0.44(+1.40%) |
Apr 22, 2019 | 31.30 | 31.33 | 31.28 | 31.32 | 9,591 | -0.09(-0.29%) |
Apr 18, 2019 | 31.41 | 31.41 | 31.41 | 0 | +0.16(+0.51%) | |
Apr 17, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | -0.06(-0.19%) |
Apr 16, 2019 | 31.31 | 31.31 | 31.31 | 31.31 | 1,679 | -0.10(-0.32%) |
Apr 15, 2019 | 31.43 | 31.45 | 31.41 | 31.41 | 12,218 | +0.12(+0.38%) |
Apr 12, 2019 | 31.29 | 31.29 | 31.29 | 31.29 | 200 | +0.06(+0.19%) |
Apr 11, 2019 | 31.22 | 31.23 | 31.22 | 31.23 | 2,800 | +0.14(+0.45%) |
Apr 10, 2019 | 31.09 | 31.09 | 31.09 | 31.09 | 4,129 | +0.02(+0.06%) |
Apr 09, 2019 | 31.11 | 31.11 | 31.07 | 31.07 | 4,100 | -0.12(-0.38%) |
Apr 08, 2019 | 31.19 | 31.19 | 31.19 | 31.19 | 3,544 | -0.16(-0.51%) |
Apr 05, 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 100 | +0.23(+0.74%) |
Apr 04, 2019 | 31.12 | 31.12 | 31.12 | 31.12 | 1,600 | +0.18(+0.58%) |
Apr 03, 2019 | 30.98 | 31.00 | 30.94 | 30.94 | 5,179 | -0.05(-0.16%) |
Apr 02, 2019 | 30.99 | 30.99 | 30.99 | 30.99 | 500 | +0.12(+0.39%) |
Apr 01, 2019 | 30.87 | 30.87 | 30.87 | 30.87 | 5,537 | +0.13(+0.42%) |
Mar 29, 2019 | 30.70 | 30.74 | 30.70 | 30.74 | 3,079 | +0.16(+0.52%) |
Mar 28, 2019 | 30.58 | 30.58 | 30.58 | 30.58 | 454 | +0.10(+0.33%) |
Mar 27, 2019 | 30.48 | 30.48 | 30.48 | 30.48 | 2,700 | +0.04(+0.13%) |
Mar 26, 2019 | 30.45 | 30.45 | 30.44 | 30.44 | 592 | +0.09(+0.30%) |
Mar 25, 2019 | 30.34 | 30.35 | 30.34 | 30.35 | 800 | -0.30(-0.98%) |
Mar 22, 2019 | 30.57 | 30.65 | 30.57 | 30.65 | 800 | -0.23(-0.74%) |
Mar 21, 2019 | 30.88 | 30.88 | 30.88 | 30.88 | 1,156 | +0.15(+0.49%) |
Mar 18, 2019 | 30.73 | 30.73 | 30.73 | 30.73 | 5,954 | +0.31(+1.02%) |
Mar 15, 2019 | 30.42 | 30.42 | 30.42 | 28 | +0.00(+0.00%) | |
Mar 13, 2019 | 30.42 | 30.42 | 30.42 | 0 | +0.23(+0.76%) | |
Mar 12, 2019 | 30.22 | 30.22 | 30.19 | 30.19 | 700 | -0.03(-0.10%) |
Mar 11, 2019 | 30.19 | 30.22 | 30.19 | 30.22 | 839 | +0.53(+1.79%) |
Mar 08, 2019 | 29.69 | 29.69 | 29.69 | 29.69 | 400 | -0.24(-0.80%) |
Mar 07, 2019 | 29.93 | 29.93 | 29.93 | 29.93 | 200 | -0.25(-0.83%) |
Mar 06, 2019 | 30.19 | 30.19 | 30.18 | 30.18 | 946 | +0.07(+0.23%) |
Mar 04, 2019 | 30.11 | 30.11 | 30.11 | 0 | +0.00(+0.00%) |