Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.24 | 34.30 | 34.19 | 34.19 | 2,598,835 | -0.12(-0.35%) |
May 30, 2019 | 34.27 | 34.32 | 34.27 | 34.31 | 219,627 | -0.02(-0.06%) |
May 29, 2019 | 34.35 | 34.37 | 34.30 | 34.33 | 2,121,955 | -0.06(-0.17%) |
May 28, 2019 | 34.38 | 34.44 | 34.37 | 34.39 | 908,532 | +0.01(+0.02%) |
May 24, 2019 | 34.39 | 34.40 | 34.37 | 34.38 | 378,822 | -0.03(-0.09%) |
May 23, 2019 | 34.43 | 34.43 | 34.36 | 34.41 | 355,319 | -0.06(-0.17%) |
May 22, 2019 | 34.47 | 34.49 | 34.43 | 34.47 | 565,190 | -0.02(-0.06%) |
May 21, 2019 | 34.38 | 34.50 | 34.38 | 34.50 | 299,169 | +0.08(+0.24%) |
May 20, 2019 | 34.44 | 34.45 | 34.37 | 34.41 | 807,930 | -0.04(-0.13%) |
May 17, 2019 | 34.45 | 34.47 | 34.38 | 34.46 | 322,390 | +0.00(+0.00%) |
May 16, 2019 | 34.38 | 34.47 | 34.38 | 34.46 | 607,715 | +0.04(+0.11%) |
May 15, 2019 | 34.30 | 34.44 | 34.28 | 34.42 | 492,439 | +0.10(+0.30%) |
May 14, 2019 | 34.27 | 34.34 | 34.27 | 34.32 | 409,413 | +0.01(+0.04%) |
May 13, 2019 | 34.33 | 34.35 | 34.24 | 34.30 | 839,903 | -0.13(-0.37%) |
May 10, 2019 | 34.35 | 34.45 | 34.30 | 34.43 | 386,382 | +0.04(+0.13%) |
May 09, 2019 | 34.44 | 34.44 | 34.33 | 34.38 | 652,371 | -0.07(-0.21%) |
May 08, 2019 | 34.51 | 34.51 | 34.45 | 34.46 | 787,071 | -0.03(-0.09%) |
May 07, 2019 | 34.55 | 34.56 | 34.45 | 34.49 | 599,793 | -0.07(-0.19%) |
May 06, 2019 | 34.56 | 34.58 | 34.55 | 34.55 | 756,760 | -0.04(-0.11%) |
May 03, 2019 | 34.58 | 34.59 | 34.56 | 34.59 | 1,610,333 | +0.03(+0.09%) |
May 02, 2019 | 34.57 | 34.57 | 34.52 | 34.56 | 1,054,996 | +0.00(+0.00%) |
May 01, 2019 | 34.55 | 34.57 | 34.53 | 34.56 | 1,215,233 | +0.02(+0.06%) |
Apr 30, 2019 | 34.50 | 34.54 | 34.49 | 34.54 | 618,005 | +0.10(+0.28%) |
Apr 29, 2019 | 34.44 | 34.51 | 34.44 | 34.44 | 882,973 | -0.02(-0.06%) |
Apr 26, 2019 | 34.47 | 34.47 | 34.43 | 34.47 | 290,679 | +0.04(+0.11%) |
Apr 25, 2019 | 34.39 | 34.44 | 34.39 | 34.43 | 238,825 | +0.03(+0.09%) |
Apr 24, 2019 | 34.44 | 34.46 | 34.39 | 34.40 | 816,894 | -0.03(-0.09%) |
Apr 23, 2019 | 34.39 | 34.43 | 34.37 | 34.43 | 973,204 | +0.04(+0.13%) |
Apr 22, 2019 | 34.36 | 34.39 | 34.35 | 34.38 | 797,566 | +0.03(+0.09%) |
Apr 18, 2019 | 34.31 | 34.36 | 34.31 | 34.36 | 421,844 | +0.03(+0.09%) |
Apr 17, 2019 | 34.31 | 34.33 | 34.27 | 34.33 | 698,467 | +0.05(+0.15%) |
Apr 16, 2019 | 34.29 | 34.32 | 34.27 | 34.27 | 708,813 | -0.02(-0.06%) |
Apr 15, 2019 | 34.27 | 34.30 | 34.25 | 34.30 | 672,107 | +0.04(+0.11%) |
Apr 12, 2019 | 34.24 | 34.27 | 34.23 | 34.26 | 616,218 | +0.03(+0.09%) |
Apr 11, 2019 | 34.19 | 34.23 | 34.19 | 34.23 | 605,223 | +0.02(+0.06%) |
Apr 10, 2019 | 34.16 | 34.21 | 34.15 | 34.21 | 441,934 | +0.07(+0.19%) |
Apr 09, 2019 | 34.15 | 34.19 | 34.13 | 34.14 | 169,866 | +0.00(+0.00%) |
Apr 08, 2019 | 34.13 | 34.16 | 34.13 | 34.14 | 299,532 | +0.04(+0.13%) |
Apr 05, 2019 | 34.08 | 34.11 | 34.05 | 34.10 | 428,491 | +0.06(+0.17%) |
Apr 04, 2019 | 33.99 | 34.05 | 33.99 | 34.04 | 313,746 | +0.08(+0.24%) |
Apr 03, 2019 | 33.98 | 34.01 | 33.94 | 33.96 | 670,191 | +0.02(+0.07%) |
Apr 02, 2019 | 33.93 | 33.96 | 33.91 | 33.94 | 444,228 | +0.03(+0.09%) |
Apr 01, 2019 | 33.84 | 33.92 | 33.74 | 33.91 | 710,078 | +0.12(+0.35%) |
Mar 29, 2019 | 33.70 | 33.80 | 33.67 | 33.79 | 1,702,430 | +0.13(+0.39%) |
Mar 28, 2019 | 33.67 | 33.70 | 33.66 | 33.66 | 2,593,872 | -0.02(-0.07%) |
Mar 27, 2019 | 33.71 | 33.75 | 33.66 | 33.68 | 2,493,941 | -0.01(-0.02%) |
Mar 26, 2019 | 33.71 | 33.71 | 33.66 | 33.68 | 2,453,303 | -0.05(-0.15%) |
Mar 25, 2019 | 33.68 | 33.75 | 33.66 | 33.74 | 839,262 | +0.01(+0.04%) |
Mar 22, 2019 | 33.82 | 33.89 | 33.71 | 33.72 | 1,636,328 | -0.13(-0.39%) |
Mar 21, 2019 | 33.93 | 33.94 | 33.84 | 33.85 | 1,359,894 | -0.06(-0.17%) |
Mar 20, 2019 | 33.89 | 33.92 | 33.88 | 33.91 | 460,610 | +0.02(+0.06%) |
Mar 19, 2019 | 33.92 | 33.93 | 33.89 | 33.89 | 439,325 | +0.00(+0.00%) |
Mar 18, 2019 | 33.90 | 33.92 | 33.89 | 33.89 | 418,743 | +0.01(+0.02%) |
Mar 15, 2019 | 33.89 | 33.92 | 33.87 | 33.88 | 673,421 | -0.01(-0.04%) |
Mar 14, 2019 | 33.93 | 33.93 | 33.87 | 33.90 | 227,086 | -0.01(-0.04%) |
Mar 13, 2019 | 33.83 | 33.93 | 33.79 | 33.91 | 1,409,188 | +0.08(+0.24%) |
Mar 12, 2019 | 33.79 | 33.84 | 33.79 | 33.83 | 460,712 | +0.04(+0.11%) |
Mar 11, 2019 | 33.79 | 33.81 | 33.77 | 33.79 | 997,928 | +0.01(+0.02%) |
Mar 08, 2019 | 33.85 | 33.85 | 33.74 | 33.79 | 1,369,195 | -0.10(-0.28%) |
Mar 07, 2019 | 33.96 | 33.96 | 33.88 | 33.88 | 1,590,890 | -0.07(-0.19%) |
Mar 06, 2019 | 34.02 | 34.02 | 33.93 | 33.95 | 405,860 | -0.06(-0.17%) |
Mar 05, 2019 | 34.02 | 34.03 | 33.99 | 34.01 | 509,544 | -0.01(-0.04%) |
Mar 04, 2019 | 34.04 | 34.04 | 34.00 | 34.02 | 1,451,567 | -0.02(-0.06%) |