Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.23 | 33.23 | 33.02 | 33.02 | 1,144 | -0.52(-1.56%) |
May 30, 2019 | 33.65 | 33.67 | 33.54 | 33.54 | 1,722 | +0.14(+0.42%) |
May 29, 2019 | 33.46 | 33.46 | 33.20 | 33.40 | 6,311 | -0.17(-0.49%) |
May 28, 2019 | 33.74 | 33.86 | 33.57 | 33.57 | 17,190 | -0.26(-0.76%) |
May 24, 2019 | 33.77 | 33.87 | 33.77 | 33.82 | 728 | +0.06(+0.18%) |
May 23, 2019 | 33.78 | 33.81 | 33.61 | 33.76 | 1,653 | -0.54(-1.57%) |
May 22, 2019 | 34.42 | 34.43 | 34.30 | 34.30 | 6,816 | -0.31(-0.91%) |
May 21, 2019 | 34.49 | 34.62 | 34.44 | 34.62 | 1,507 | +0.43(+1.26%) |
May 20, 2019 | 34.19 | 34.19 | 34.18 | 34.18 | 684 | -0.22(-0.64%) |
May 17, 2019 | 34.56 | 34.56 | 34.41 | 34.41 | 312 | -0.37(-1.08%) |
May 16, 2019 | 34.88 | 34.88 | 34.78 | 34.78 | 530 | +0.26(+0.76%) |
May 15, 2019 | 34.57 | 34.61 | 34.52 | 34.52 | 1,696 | +0.07(+0.20%) |
May 14, 2019 | 34.61 | 34.61 | 34.24 | 34.45 | 1,813 | +0.37(+1.08%) |
May 13, 2019 | 34.07 | 34.19 | 34.00 | 34.08 | 12,793 | -0.96(-2.74%) |
May 10, 2019 | 34.79 | 35.05 | 34.51 | 35.05 | 520 | +0.07(+0.20%) |
May 09, 2019 | 34.60 | 34.98 | 34.58 | 34.98 | 351 | -0.07(-0.20%) |
May 08, 2019 | 35.08 | 35.08 | 35.05 | 35.05 | 285 | -0.08(-0.22%) |
May 07, 2019 | 35.24 | 35.25 | 35.13 | 35.13 | 30,491 | -0.61(-1.71%) |
May 06, 2019 | 35.19 | 35.74 | 35.19 | 35.74 | 3,542 | -0.33(-0.90%) |
May 03, 2019 | 35.90 | 36.07 | 35.90 | 36.07 | 1,456 | +0.46(+1.29%) |
May 02, 2019 | 35.48 | 35.60 | 35.48 | 35.60 | 610 | -0.09(-0.25%) |
May 01, 2019 | 36.35 | 36.35 | 35.70 | 35.70 | 2,961 | -0.26(-0.73%) |
Apr 30, 2019 | 35.75 | 35.96 | 35.74 | 35.96 | 1,577 | +0.10(+0.29%) |
Apr 29, 2019 | 35.93 | 35.93 | 35.85 | 35.85 | 2,401 | +0.07(+0.19%) |
Apr 26, 2019 | 35.64 | 35.79 | 35.63 | 35.79 | 1,561 | +0.20(+0.55%) |
Apr 25, 2019 | 35.98 | 35.98 | 35.48 | 35.59 | 41,731 | -0.70(-1.92%) |
Apr 24, 2019 | 36.34 | 36.34 | 36.29 | 36.29 | 235 | -0.03(-0.07%) |
Apr 23, 2019 | 36.10 | 36.39 | 36.10 | 36.31 | 63,597 | +0.35(+0.97%) |
Apr 22, 2019 | 35.96 | 36.05 | 35.96 | 35.97 | 1,325 | -0.15(-0.41%) |
Apr 18, 2019 | 35.96 | 36.20 | 35.96 | 36.11 | 15,922 | +0.30(+0.82%) |
Apr 17, 2019 | 35.83 | 35.93 | 35.81 | 35.82 | 1,389 | +0.06(+0.17%) |
Apr 16, 2019 | 35.66 | 35.80 | 35.66 | 35.76 | 1,667 | +0.17(+0.49%) |
Apr 15, 2019 | 35.59 | 35.59 | 35.56 | 35.59 | 1,961 | -0.15(-0.41%) |
Apr 12, 2019 | 35.64 | 35.73 | 35.59 | 35.73 | 4,579 | +0.38(+1.07%) |
Apr 11, 2019 | 35.28 | 35.35 | 35.28 | 35.35 | 130 | +0.36(+1.04%) |
Apr 10, 2019 | 34.90 | 35.01 | 34.90 | 34.99 | 1,925 | +0.13(+0.37%) |
Apr 09, 2019 | 35.03 | 35.03 | 34.86 | 34.86 | 284 | -0.51(-1.43%) |
Apr 08, 2019 | 35.12 | 35.37 | 35.12 | 35.37 | 900 | -0.03(-0.09%) |
Apr 05, 2019 | 35.45 | 35.45 | 35.37 | 35.40 | 728 | +0.14(+0.41%) |
Apr 04, 2019 | 35.24 | 35.25 | 35.20 | 35.25 | 578 | +0.24(+0.69%) |
Apr 03, 2019 | 35.21 | 35.21 | 35.01 | 35.01 | 726 | +0.05(+0.13%) |
Apr 02, 2019 | 34.88 | 34.97 | 34.88 | 34.97 | 802 | -0.01(-0.02%) |
Apr 01, 2019 | 34.82 | 34.97 | 34.82 | 34.97 | 2,323 | +0.73(+2.13%) |
Mar 29, 2019 | 34.18 | 34.24 | 34.18 | 34.24 | 312 | +0.27(+0.79%) |
Mar 28, 2019 | 33.80 | 33.98 | 33.80 | 33.98 | 421 | +0.26(+0.76%) |
Mar 27, 2019 | 33.74 | 33.74 | 33.68 | 33.72 | 2,396 | +0.05(+0.16%) |
Mar 26, 2019 | 33.71 | 33.71 | 33.67 | 33.67 | 421 | +0.22(+0.65%) |
Mar 25, 2019 | 33.44 | 33.47 | 33.44 | 33.45 | 517 | +0.06(+0.17%) |
Mar 22, 2019 | 33.69 | 33.69 | 33.39 | 33.39 | 31,741 | -0.84(-2.45%) |
Mar 21, 2019 | 34.01 | 34.25 | 34.01 | 34.23 | 1,633 | +0.36(+1.08%) |
Mar 20, 2019 | 33.88 | 34.12 | 33.77 | 33.87 | 2,204 | -0.24(-0.71%) |
Mar 19, 2019 | 34.43 | 34.46 | 34.05 | 34.11 | 12,750 | -0.15(-0.45%) |
Mar 18, 2019 | 34.06 | 34.27 | 34.04 | 34.27 | 12,986 | +0.30(+0.89%) |
Mar 15, 2019 | 34.09 | 34.16 | 33.97 | 33.97 | 2,289 | -0.04(-0.11%) |
Mar 14, 2019 | 34.22 | 34.22 | 33.98 | 34.00 | 1,342 | -0.11(-0.32%) |
Mar 13, 2019 | 34.13 | 34.20 | 34.07 | 34.12 | 28,716 | +0.23(+0.68%) |
Mar 12, 2019 | 33.99 | 33.99 | 33.88 | 33.89 | 23,231 | -0.11(-0.33%) |
Mar 11, 2019 | 33.91 | 34.00 | 33.91 | 34.00 | 718 | +0.41(+1.21%) |
Mar 08, 2019 | 33.44 | 33.59 | 33.44 | 33.59 | 416 | -0.07(-0.22%) |
Mar 07, 2019 | 33.63 | 33.66 | 33.53 | 33.66 | 3,072 | -0.26(-0.77%) |
Mar 06, 2019 | 34.52 | 34.52 | 33.93 | 33.93 | 1,161 | -0.26(-0.77%) |
Mar 05, 2019 | 34.23 | 34.36 | 34.19 | 34.19 | 4,063 | -0.10(-0.29%) |
Mar 04, 2019 | 34.54 | 34.59 | 34.11 | 34.29 | 1,511 | -0.20(-0.57%) |