Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.65 | 33.73 | 33.55 | 33.73 | 3,276 | -0.70(-2.04%) |
May 30, 2019 | 34.35 | 34.43 | 34.26 | 34.43 | 511 | +0.34(+0.99%) |
May 29, 2019 | 34.08 | 34.12 | 34.02 | 34.10 | 625 | -0.59(-1.71%) |
May 28, 2019 | 35.57 | 35.57 | 34.62 | 34.69 | 529 | -0.63(-1.77%) |
May 24, 2019 | 35.21 | 35.41 | 35.21 | 35.31 | 3,379 | +0.76(+2.20%) |
May 23, 2019 | 34.51 | 34.63 | 34.38 | 34.55 | 3,109 | -0.72(-2.05%) |
May 22, 2019 | 35.46 | 35.46 | 35.28 | 35.28 | 180 | -0.23(-0.65%) |
May 21, 2019 | 35.54 | 35.54 | 35.31 | 35.51 | 3,177 | +0.33(+0.94%) |
May 20, 2019 | 35.15 | 35.26 | 35.04 | 35.18 | 1,188 | -0.25(-0.71%) |
May 17, 2019 | 35.43 | 35.43 | 35.43 | 35.43 | 0 | -0.39(-1.08%) |
May 16, 2019 | 35.81 | 35.96 | 35.67 | 35.81 | 915 | +0.35(+0.99%) |
May 15, 2019 | 34.83 | 35.47 | 34.63 | 35.47 | 1,129 | +0.40(+1.14%) |
May 14, 2019 | 35.15 | 35.15 | 35.06 | 35.06 | 248 | +0.65(+1.88%) |
May 13, 2019 | 34.81 | 34.81 | 34.33 | 34.42 | 1,155 | -1.55(-4.31%) |
May 10, 2019 | 36.01 | 36.01 | 35.97 | 35.97 | 307 | +0.46(+1.30%) |
May 09, 2019 | 35.22 | 35.51 | 35.14 | 35.51 | 245 | -0.42(-1.18%) |
May 08, 2019 | 36.07 | 36.07 | 35.81 | 35.93 | 788 | +0.20(+0.57%) |
May 07, 2019 | 36.57 | 36.57 | 35.71 | 35.73 | 848 | -1.43(-3.86%) |
May 06, 2019 | 36.55 | 37.16 | 36.33 | 37.16 | 4,745 | -0.79(-2.07%) |
May 03, 2019 | 37.52 | 37.95 | 37.52 | 37.95 | 8,294 | +0.80(+2.16%) |
May 02, 2019 | 37.30 | 37.30 | 37.14 | 37.14 | 571 | -0.22(-0.59%) |
May 01, 2019 | 37.89 | 37.89 | 37.37 | 37.37 | 274 | -0.35(-0.93%) |
Apr 30, 2019 | 37.85 | 37.87 | 37.72 | 37.72 | 1,721 | -0.06(-0.16%) |
Apr 29, 2019 | 37.54 | 37.88 | 37.54 | 37.78 | 959 | +0.50(+1.35%) |
Apr 26, 2019 | 37.27 | 37.27 | 37.27 | 37.27 | 102 | +0.31(+0.84%) |
Apr 25, 2019 | 36.84 | 37.10 | 36.84 | 36.96 | 300 | -0.10(-0.27%) |
Apr 24, 2019 | 37.09 | 37.16 | 37.06 | 37.06 | 1,142 | -0.61(-1.62%) |
Apr 23, 2019 | 37.44 | 37.67 | 37.44 | 37.67 | 1,158 | +0.17(+0.47%) |
Apr 22, 2019 | 37.50 | 37.51 | 37.50 | 37.50 | 1,023 | -0.07(-0.18%) |
Apr 18, 2019 | 37.98 | 37.98 | 37.57 | 37.57 | 102 | -0.26(-0.70%) |
Apr 17, 2019 | 37.65 | 37.83 | 37.65 | 37.83 | 1,573 | +0.19(+0.52%) |
Apr 16, 2019 | 37.89 | 37.89 | 37.64 | 37.64 | 802 | +0.27(+0.71%) |
Apr 15, 2019 | 37.37 | 37.37 | 37.37 | 37.37 | 0 | +0.04(+0.11%) |
Apr 12, 2019 | 37.31 | 37.34 | 37.31 | 37.33 | 716 | +0.49(+1.32%) |
Apr 11, 2019 | 36.84 | 36.84 | 36.84 | 36.84 | 102 | -0.12(-0.32%) |
Apr 10, 2019 | 37.03 | 37.03 | 36.96 | 36.96 | 204 | +0.18(+0.49%) |
Apr 09, 2019 | 37.06 | 37.06 | 36.78 | 36.78 | 311 | -0.39(-1.05%) |
Apr 08, 2019 | 37.14 | 37.18 | 37.12 | 37.18 | 413 | +0.07(+0.20%) |
Apr 05, 2019 | 37.15 | 37.20 | 37.10 | 37.10 | 1,433 | +0.09(+0.24%) |
Apr 04, 2019 | 37.02 | 37.02 | 37.02 | 37.02 | 415 | -0.13(-0.36%) |
Apr 03, 2019 | 37.51 | 37.51 | 37.15 | 37.15 | 4,810 | +0.50(+1.38%) |
Apr 02, 2019 | 36.54 | 36.64 | 36.54 | 36.64 | 308 | +0.06(+0.17%) |
Apr 01, 2019 | 36.55 | 36.58 | 36.33 | 36.58 | 5,294 | +0.94(+2.65%) |
Mar 29, 2019 | 35.63 | 35.68 | 35.63 | 35.64 | 1,126 | +0.20(+0.58%) |
Mar 28, 2019 | 35.24 | 35.43 | 35.24 | 35.43 | 490 | -0.12(-0.34%) |
Mar 27, 2019 | 35.55 | 35.55 | 35.55 | 35.55 | 25 | -0.03(-0.08%) |
Mar 26, 2019 | 35.55 | 35.58 | 35.55 | 35.58 | 4,119 | +0.43(+1.22%) |
Mar 25, 2019 | 35.14 | 35.16 | 35.13 | 35.16 | 647 | -0.03(-0.07%) |
Mar 22, 2019 | 35.36 | 35.40 | 35.18 | 35.18 | 2,867 | -1.41(-3.85%) |
Mar 21, 2019 | 36.42 | 36.59 | 36.42 | 36.59 | 1,688 | -0.02(-0.05%) |
Mar 20, 2019 | 36.46 | 36.61 | 36.46 | 36.61 | 307 | +0.08(+0.23%) |
Mar 19, 2019 | 36.83 | 36.83 | 36.53 | 36.53 | 193 | +0.08(+0.22%) |
Mar 18, 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.32(+0.90%) |
Mar 15, 2019 | 36.06 | 36.12 | 36.06 | 36.12 | 922 | +0.66(+1.87%) |
Mar 14, 2019 | 35.73 | 35.73 | 35.42 | 35.46 | 1,302 | -0.00(-0.01%) |
Mar 13, 2019 | 35.32 | 35.54 | 35.31 | 35.46 | 1,896 | +0.58(+1.66%) |
Mar 12, 2019 | 34.95 | 34.95 | 34.88 | 34.88 | 430 | -0.03(-0.09%) |
Mar 11, 2019 | 34.65 | 34.91 | 34.64 | 34.91 | 719 | +0.54(+1.57%) |
Mar 08, 2019 | 34.37 | 34.37 | 34.37 | 34.37 | 102 | -0.02(-0.06%) |
Mar 07, 2019 | 35.04 | 35.04 | 34.34 | 34.40 | 8,566 | -0.87(-2.47%) |
Mar 06, 2019 | 35.80 | 35.80 | 35.23 | 35.27 | 6,894 | -0.26(-0.73%) |
Mar 05, 2019 | 35.53 | 35.53 | 35.51 | 35.53 | 680 | +0.04(+0.12%) |
Mar 04, 2019 | 35.99 | 35.99 | 35.35 | 35.48 | 1,314 | -0.16(-0.45%) |