Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.74 | 31.74 | 31.74 | 31.74 | 100 | -1.94(-5.75%) |
May 30, 2019 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | -1.42(-4.03%) |
May 29, 2019 | 35.09 | 35.09 | 35.09 | 35.09 | 32 | +0.03(+0.10%) |
May 28, 2019 | 35.05 | 35.05 | 35.05 | 35.05 | 2 | +0.12(+0.36%) |
May 24, 2019 | 34.93 | 34.93 | 34.93 | 2 | +0.00(+0.00%) | |
May 23, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 102 | -1.55(-4.25%) |
May 22, 2019 | 36.48 | 36.48 | 36.48 | 36.48 | 3 | -1.11(-2.96%) |
May 21, 2019 | 37.59 | 37.59 | 37.59 | 37.59 | 9 | -0.08(-0.22%) |
May 20, 2019 | 37.68 | 37.68 | 37.68 | 37.68 | 1 | +0.23(+0.61%) |
May 17, 2019 | 37.94 | 37.94 | 37.45 | 37.45 | 300 | -0.20(-0.53%) |
May 16, 2019 | 37.65 | 37.65 | 37.65 | 37.65 | 32 | +0.46(+1.24%) |
May 15, 2019 | 37.19 | 37.19 | 37.19 | 37.19 | 0 | +0.34(+0.93%) |
May 14, 2019 | 36.84 | 36.84 | 36.84 | 36.84 | 50 | +0.55(+1.51%) |
May 13, 2019 | 36.29 | 36.29 | 36.29 | 36.29 | 1 | -0.44(-1.21%) |
May 10, 2019 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | +0.03(+0.08%) |
May 09, 2019 | 36.75 | 36.75 | 36.66 | 36.71 | 375 | -0.22(-0.60%) |
May 08, 2019 | 36.61 | 36.93 | 36.61 | 36.93 | 4,011 | +0.45(+1.24%) |
May 07, 2019 | 36.62 | 36.62 | 36.48 | 36.48 | 343 | -0.98(-2.61%) |
May 06, 2019 | 37.46 | 37.46 | 37.46 | 37.46 | 5 | +0.59(+1.60%) |
May 03, 2019 | 36.87 | 36.87 | 36.87 | 36.87 | 100 | +0.14(+0.39%) |
May 02, 2019 | 36.72 | 36.72 | 36.72 | 36.72 | 0 | -1.17(-3.09%) |
May 01, 2019 | 37.89 | 37.89 | 37.89 | 37.89 | 147 | -0.18(-0.48%) |
Apr 30, 2019 | 38.18 | 38.18 | 38.07 | 38.07 | 1,062 | +0.17(+0.44%) |
Apr 29, 2019 | 37.91 | 37.91 | 37.91 | 37.91 | 13 | +0.42(+1.12%) |
Apr 26, 2019 | 37.50 | 37.50 | 37.49 | 37.49 | 1,100 | -1.22(-3.15%) |
Apr 25, 2019 | 38.71 | 38.71 | 38.71 | 38.71 | 36 | -0.46(-1.17%) |
Apr 24, 2019 | 39.19 | 39.19 | 39.17 | 39.17 | 248 | -0.33(-0.84%) |
Apr 23, 2019 | 39.31 | 39.50 | 39.30 | 39.50 | 950 | +0.34(+0.87%) |
Apr 22, 2019 | 39.07 | 39.16 | 39.07 | 39.16 | 157 | +1.01(+2.64%) |
Apr 18, 2019 | 38.10 | 38.15 | 38.10 | 38.15 | 100 | +0.13(+0.34%) |
Apr 17, 2019 | 38.28 | 38.28 | 38.02 | 38.02 | 100 | -0.27(-0.70%) |
Apr 16, 2019 | 38.00 | 38.29 | 38.00 | 38.29 | 200 | +0.38(+1.00%) |
Apr 15, 2019 | 37.94 | 37.94 | 37.91 | 37.91 | 215 | -0.17(-0.45%) |
Apr 12, 2019 | 38.08 | 38.08 | 38.08 | 38.08 | 100 | +0.11(+0.30%) |
Apr 11, 2019 | 37.96 | 37.97 | 37.96 | 37.97 | 200 | -0.42(-1.10%) |
Apr 10, 2019 | 38.39 | 38.39 | 38.39 | 38.39 | 3 | +0.27(+0.70%) |
Apr 09, 2019 | 38.13 | 38.13 | 38.13 | 38.13 | 5 | -0.22(-0.57%) |
Apr 08, 2019 | 38.34 | 38.35 | 38.34 | 38.35 | 241 | +0.66(+1.74%) |
Apr 05, 2019 | 37.22 | 37.69 | 37.22 | 37.69 | 1,500 | +0.70(+1.90%) |
Apr 04, 2019 | 37.14 | 37.14 | 36.99 | 36.99 | 100 | -0.21(-0.57%) |
Apr 03, 2019 | 37.19 | 37.20 | 37.19 | 37.20 | 105 | -0.08(-0.20%) |
Apr 02, 2019 | 36.92 | 37.27 | 36.92 | 37.27 | 225 | +0.58(+1.59%) |
Apr 01, 2019 | 36.69 | 36.69 | 36.69 | 36.69 | 21 | +0.89(+2.48%) |
Mar 29, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 100 | +0.44(+1.25%) |
Mar 28, 2019 | 35.07 | 35.36 | 35.07 | 35.36 | 101 | +0.03(+0.09%) |
Mar 27, 2019 | 35.76 | 35.76 | 35.33 | 35.33 | 1,378 | -0.38(-1.05%) |
Mar 26, 2019 | 35.69 | 35.71 | 35.69 | 35.71 | 120 | +0.63(+1.78%) |
Mar 25, 2019 | 34.71 | 35.08 | 34.71 | 35.08 | 108 | +0.03(+0.09%) |
Mar 22, 2019 | 35.13 | 35.13 | 35.05 | 35.05 | 100 | -0.54(-1.53%) |
Mar 21, 2019 | 35.78 | 35.78 | 35.59 | 35.59 | 109 | -0.17(-0.48%) |
Mar 20, 2019 | 35.52 | 35.77 | 35.52 | 35.76 | 200 | +0.61(+1.74%) |
Mar 19, 2019 | 35.10 | 35.15 | 35.10 | 35.15 | 147 | -0.11(-0.30%) |
Mar 18, 2019 | 35.33 | 35.33 | 35.26 | 35.26 | 600 | +0.32(+0.92%) |
Mar 15, 2019 | 34.91 | 34.94 | 34.91 | 34.94 | 100 | -0.04(-0.12%) |
Mar 14, 2019 | 35.02 | 35.02 | 34.98 | 34.98 | 1,524 | +0.06(+0.17%) |
Mar 13, 2019 | 34.92 | 34.92 | 34.92 | 34.92 | 50 | +0.87(+2.54%) |
Mar 12, 2019 | 34.05 | 34.05 | 34.05 | 34.05 | 129 | +0.06(+0.19%) |
Mar 11, 2019 | 33.99 | 33.99 | 33.99 | 33.99 | 302 | +0.44(+1.30%) |
Mar 08, 2019 | 32.79 | 33.55 | 32.79 | 33.55 | 300 | -0.26(-0.78%) |
Mar 07, 2019 | 33.91 | 33.91 | 33.79 | 33.81 | 908 | +0.17(+0.52%) |
Mar 06, 2019 | 33.34 | 33.64 | 33.32 | 33.64 | 900 | -0.18(-0.54%) |
Mar 05, 2019 | 33.87 | 33.87 | 33.82 | 33.82 | 1,385 | +0.04(+0.13%) |
Mar 04, 2019 | 33.78 | 33.78 | 33.78 | 33.78 | 720 | +0.42(+1.26%) |