Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.65 | 33.00 | 32.54 | 32.73 | 99,016 | -0.19(-0.58%) |
May 30, 2019 | 33.26 | 33.26 | 32.86 | 32.92 | 88,689 | -0.23(-0.69%) |
May 29, 2019 | 33.11 | 33.19 | 32.61 | 33.15 | 139,532 | -0.11(-0.34%) |
May 28, 2019 | 33.57 | 33.76 | 33.15 | 33.26 | 214,680 | -0.27(-0.80%) |
May 24, 2019 | 33.61 | 33.72 | 33.30 | 33.53 | 63,573 | +0.08(+0.23%) |
May 23, 2019 | 33.91 | 33.95 | 33.11 | 33.45 | 106,189 | -0.72(-2.12%) |
May 22, 2019 | 34.14 | 34.18 | 34.03 | 34.18 | 265,796 | -0.04(-0.11%) |
May 21, 2019 | 33.87 | 34.29 | 33.83 | 34.22 | 210,260 | +0.38(+1.13%) |
May 20, 2019 | 33.87 | 33.91 | 33.72 | 33.83 | 77,036 | -0.08(-0.23%) |
May 17, 2019 | 34.10 | 34.14 | 33.91 | 33.91 | 119,019 | -0.15(-0.45%) |
May 16, 2019 | 33.95 | 34.14 | 33.83 | 34.06 | 126,391 | +0.27(+0.79%) |
May 15, 2019 | 33.42 | 33.83 | 33.34 | 33.80 | 166,495 | +0.31(+0.91%) |
May 14, 2019 | 33.45 | 33.83 | 33.34 | 33.49 | 229,415 | +0.23(+0.69%) |
May 13, 2019 | 33.53 | 33.60 | 33.11 | 33.26 | 149,934 | -0.42(-1.25%) |
May 10, 2019 | 32.77 | 33.68 | 32.77 | 33.68 | 400,706 | +1.37(+4.25%) |
May 09, 2019 | 32.65 | 32.69 | 32.24 | 32.31 | 235,773 | -0.46(-1.40%) |
May 08, 2019 | 32.69 | 32.98 | 32.56 | 32.77 | 139,202 | +0.19(+0.59%) |
May 07, 2019 | 32.12 | 32.64 | 32.12 | 32.58 | 169,341 | +0.01(+0.02%) |
May 06, 2019 | 32.46 | 32.79 | 32.35 | 32.57 | 141,342 | -0.22(-0.68%) |
May 03, 2019 | 32.53 | 32.79 | 32.46 | 32.79 | 204,893 | +0.45(+1.39%) |
May 02, 2019 | 32.87 | 32.87 | 32.20 | 32.35 | 584,352 | -0.60(-1.81%) |
May 01, 2019 | 32.91 | 33.09 | 32.74 | 32.94 | 92,320 | +0.15(+0.46%) |
Apr 30, 2019 | 33.21 | 33.28 | 32.72 | 32.79 | 129,728 | -0.26(-0.79%) |
Apr 29, 2019 | 33.02 | 33.11 | 32.83 | 33.06 | 91,032 | +0.15(+0.45%) |
Apr 26, 2019 | 32.87 | 32.94 | 32.68 | 32.91 | 212,818 | +0.04(+0.11%) |
Apr 25, 2019 | 32.98 | 33.06 | 32.77 | 32.87 | 258,157 | -0.07(-0.23%) |
Apr 24, 2019 | 33.13 | 33.13 | 32.87 | 32.94 | 329,955 | -0.26(-0.79%) |
Apr 23, 2019 | 33.28 | 33.46 | 33.09 | 33.21 | 259,361 | +0.00(+0.00%) |
Apr 22, 2019 | 32.94 | 33.24 | 32.91 | 33.21 | 243,634 | +0.52(+1.60%) |
Apr 18, 2019 | 32.94 | 32.94 | 32.50 | 32.68 | 195,629 | -0.19(-0.57%) |
Apr 17, 2019 | 33.28 | 33.28 | 32.83 | 32.87 | 163,548 | -0.30(-0.90%) |
Apr 16, 2019 | 33.47 | 33.50 | 33.06 | 33.17 | 134,783 | -0.19(-0.56%) |
Apr 15, 2019 | 33.58 | 33.58 | 33.24 | 33.35 | 169,627 | -0.11(-0.33%) |
Apr 12, 2019 | 33.50 | 33.71 | 33.43 | 33.47 | 135,390 | +0.15(+0.45%) |
Apr 11, 2019 | 33.09 | 33.32 | 32.94 | 33.32 | 93,388 | +0.22(+0.68%) |
Apr 10, 2019 | 33.21 | 33.34 | 32.98 | 33.09 | 153,035 | -0.04(-0.11%) |
Apr 09, 2019 | 33.39 | 33.39 | 33.02 | 33.13 | 135,908 | -0.37(-1.11%) |
Apr 08, 2019 | 33.62 | 33.73 | 33.39 | 33.50 | 120,960 | -0.07(-0.22%) |
Apr 05, 2019 | 33.47 | 33.61 | 33.34 | 33.58 | 117,693 | +0.22(+0.67%) |
Apr 04, 2019 | 33.54 | 33.58 | 33.24 | 33.35 | 102,396 | -0.11(-0.33%) |
Apr 03, 2019 | 33.73 | 33.73 | 33.35 | 33.47 | 152,953 | -0.11(-0.33%) |
Apr 02, 2019 | 33.50 | 33.77 | 33.43 | 33.58 | 132,167 | +0.00(+0.00%) |
Apr 01, 2019 | 33.39 | 33.67 | 33.28 | 33.58 | 477,932 | +0.45(+1.35%) |
Mar 29, 2019 | 33.17 | 33.27 | 33.02 | 33.13 | 686,913 | +0.15(+0.45%) |
Mar 28, 2019 | 32.87 | 33.02 | 32.66 | 32.98 | 117,525 | +0.07(+0.23%) |
Mar 27, 2019 | 33.06 | 33.13 | 32.71 | 32.91 | 120,943 | -0.11(-0.34%) |
Mar 26, 2019 | 33.02 | 33.47 | 32.91 | 33.02 | 733,199 | +0.15(+0.45%) |
Mar 25, 2019 | 33.13 | 33.21 | 32.62 | 32.87 | 112,846 | -0.34(-1.01%) |
Mar 22, 2019 | 33.54 | 33.54 | 33.09 | 33.21 | 163,850 | -0.56(-1.66%) |
Mar 21, 2019 | 33.43 | 33.84 | 33.35 | 33.77 | 162,688 | +0.37(+1.12%) |
Mar 20, 2019 | 33.24 | 33.65 | 33.11 | 33.39 | 366,436 | +0.15(+0.45%) |
Mar 19, 2019 | 33.24 | 33.50 | 33.13 | 33.24 | 154,916 | +0.15(+0.45%) |
Mar 18, 2019 | 32.68 | 33.09 | 32.56 | 33.09 | 83,503 | +0.60(+1.84%) |
Mar 15, 2019 | 32.57 | 32.61 | 32.23 | 32.50 | 151,989 | -0.11(-0.34%) |
Mar 14, 2019 | 32.64 | 32.71 | 32.50 | 32.61 | 161,821 | +0.00(+0.00%) |
Mar 13, 2019 | 32.72 | 32.87 | 32.53 | 32.61 | 375,256 | +0.00(+0.00%) |
Mar 12, 2019 | 32.76 | 32.83 | 32.57 | 32.61 | 122,032 | -0.04(-0.11%) |
Mar 11, 2019 | 32.42 | 32.83 | 32.31 | 32.64 | 193,305 | +0.45(+1.39%) |
Mar 08, 2019 | 32.08 | 32.27 | 31.79 | 32.20 | 128,108 | -0.19(-0.58%) |
Mar 07, 2019 | 32.05 | 32.38 | 31.82 | 32.38 | 486,698 | +0.52(+1.64%) |
Mar 06, 2019 | 32.16 | 32.16 | 31.79 | 31.86 | 350,853 | -0.26(-0.81%) |
Mar 05, 2019 | 32.31 | 32.31 | 31.90 | 32.12 | 465,470 | -0.07(-0.23%) |
Mar 04, 2019 | 32.20 | 32.27 | 31.84 | 32.20 | 131,263 | +0.04(+0.12%) |