Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.32 | 31.32 | 31.32 | 31.32 | 100 | -0.25(-0.81%) |
Jun 27, 2019 | 31.57 | 31.57 | 31.57 | 31.57 | 15 | -0.35(-1.10%) |
Jun 26, 2019 | 31.93 | 31.93 | 31.93 | 31.93 | 4 | -0.44(-1.35%) |
Jun 25, 2019 | 32.36 | 32.36 | 32.36 | 32.36 | 0 | +0.03(+0.09%) |
Jun 24, 2019 | 32.33 | 32.33 | 32.33 | 32.33 | 1 | -0.64(-1.93%) |
Jun 21, 2019 | 33.03 | 33.03 | 32.97 | 32.97 | 500 | -0.10(-0.31%) |
Jun 20, 2019 | 33.07 | 33.07 | 33.07 | 33.07 | 0 | -0.90(-2.66%) |
Jun 19, 2019 | 33.78 | 33.98 | 33.78 | 33.98 | 756 | -0.04(-0.12%) |
Jun 18, 2019 | 34.02 | 34.02 | 34.02 | 34.02 | 50 | -0.43(-1.25%) |
Jun 17, 2019 | 34.36 | 34.45 | 34.36 | 34.45 | 1,189 | +0.26(+0.75%) |
Jun 14, 2019 | 34.19 | 34.19 | 34.19 | 34.19 | 0 | +0.91(+2.72%) |
Jun 13, 2019 | 33.28 | 33.28 | 33.28 | 33.28 | 52 | +0.26(+0.77%) |
Jun 12, 2019 | 32.91 | 33.03 | 32.91 | 33.03 | 325 | +0.61(+1.88%) |
Jun 11, 2019 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | +0.05(+0.14%) |
Jun 10, 2019 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.65(+2.05%) |
Jun 07, 2019 | 31.52 | 31.72 | 31.52 | 31.72 | 1,300 | -0.35(-1.10%) |
Jun 06, 2019 | 31.98 | 32.08 | 31.92 | 32.08 | 1,567 | -0.17(-0.54%) |
Jun 05, 2019 | 32.26 | 32.28 | 32.25 | 32.25 | 5,018 | +0.52(+1.64%) |
Jun 04, 2019 | 31.95 | 31.95 | 31.73 | 31.73 | 120 | -0.31(-0.96%) |
Jun 03, 2019 | 32.04 | 32.04 | 32.04 | 32.04 | 86 | -0.79(-2.40%) |
May 31, 2019 | 32.83 | 32.83 | 32.82 | 32.82 | 100 | -0.48(-1.45%) |
May 30, 2019 | 33.31 | 33.31 | 33.31 | 33.31 | 0 | +0.11(+0.33%) |
May 29, 2019 | 33.16 | 33.32 | 33.16 | 33.20 | 4,240 | +0.18(+0.53%) |
May 28, 2019 | 32.91 | 33.02 | 32.83 | 33.02 | 7,515 | +0.11(+0.32%) |
May 24, 2019 | 33.18 | 33.18 | 32.91 | 32.91 | 2,300 | -0.93(-2.76%) |
May 23, 2019 | 34.06 | 34.06 | 33.85 | 33.85 | 222 | -0.00(-0.01%) |
May 22, 2019 | 33.84 | 33.91 | 33.84 | 33.85 | 1,440 | +0.05(+0.15%) |
May 21, 2019 | 34.09 | 34.14 | 33.80 | 33.80 | 579 | +0.46(+1.38%) |
May 20, 2019 | 33.28 | 33.34 | 33.28 | 33.34 | 650 | -0.83(-2.43%) |
May 17, 2019 | 33.99 | 34.17 | 33.98 | 34.17 | 400 | +0.51(+1.51%) |
May 16, 2019 | 33.42 | 33.66 | 33.42 | 33.66 | 1,149 | +0.65(+1.97%) |
May 15, 2019 | 33.10 | 33.10 | 32.99 | 33.01 | 742 | +0.33(+1.02%) |
May 14, 2019 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +0.08(+0.23%) |
May 13, 2019 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +1.03(+3.27%) |
May 10, 2019 | 31.57 | 31.57 | 31.57 | 31.57 | 100 | -0.23(-0.74%) |
May 09, 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.04(-0.13%) |
May 08, 2019 | 31.85 | 31.85 | 31.85 | 31.85 | 1 | +0.38(+1.20%) |
May 07, 2019 | 31.47 | 31.47 | 31.47 | 31.47 | 3 | -0.18(-0.56%) |
May 06, 2019 | 31.62 | 31.64 | 31.62 | 31.64 | 290 | +0.41(+1.31%) |
May 03, 2019 | 31.23 | 31.23 | 31.23 | 31.23 | 100 | -0.42(-1.34%) |
May 02, 2019 | 31.66 | 31.66 | 31.66 | 31.66 | 1 | +0.28(+0.88%) |
May 01, 2019 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.71(+2.31%) |
Apr 30, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.12(+0.40%) |
Apr 29, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | -0.34(-1.09%) |
Apr 26, 2019 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.47(-1.50%) |
Apr 25, 2019 | 31.60 | 31.60 | 31.30 | 31.36 | 840 | +0.03(+0.11%) |
Apr 24, 2019 | 31.42 | 31.42 | 31.33 | 31.33 | 617 | +1.43(+4.79%) |
Apr 23, 2019 | 30.03 | 30.03 | 29.89 | 29.89 | 300 | +0.54(+1.83%) |
Apr 22, 2019 | 29.36 | 29.36 | 29.36 | 29.36 | 6 | +0.19(+0.64%) |
Apr 18, 2019 | 29.08 | 29.17 | 29.08 | 29.17 | 100 | +0.39(+1.37%) |
Apr 17, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | +0.06(+0.21%) |
Apr 16, 2019 | 28.71 | 28.71 | 28.71 | 28.71 | 24 | -0.04(-0.15%) |
Apr 15, 2019 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.03(+0.10%) |
Apr 12, 2019 | 28.91 | 28.91 | 28.73 | 28.73 | 800 | -0.76(-2.56%) |
Apr 11, 2019 | 29.49 | 29.49 | 29.49 | 29.49 | 7 | +0.75(+2.60%) |
Apr 10, 2019 | 28.74 | 28.74 | 28.74 | 28.74 | 6 | -0.70(-2.36%) |
Apr 09, 2019 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | +0.02(+0.08%) |
Apr 08, 2019 | 29.40 | 29.41 | 29.40 | 29.41 | 136 | -0.45(-1.49%) |
Apr 05, 2019 | 29.86 | 29.86 | 29.86 | 29.86 | 100 | +0.29(+0.97%) |
Apr 04, 2019 | 29.57 | 29.57 | 29.57 | 29.57 | 9 | -0.06(-0.20%) |
Apr 03, 2019 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | -0.83(-2.74%) |
Apr 02, 2019 | 30.46 | 30.46 | 30.46 | 30.46 | 1 | +0.80(+2.69%) |