Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.81 | 34.01 | 33.76 | 33.99 | 45,215 | +0.39(+1.17%) |
May 30, 2019 | 33.42 | 33.60 | 33.42 | 33.60 | 2,412 | +0.24(+0.72%) |
May 29, 2019 | 33.42 | 33.46 | 33.36 | 33.36 | 34,624 | +0.02(+0.07%) |
May 28, 2019 | 33.35 | 33.35 | 33.26 | 33.34 | 1,341 | -0.20(-0.60%) |
May 24, 2019 | 33.48 | 33.54 | 33.48 | 33.54 | 3,617 | -0.01(-0.03%) |
May 23, 2019 | 33.41 | 33.60 | 33.41 | 33.55 | 18,204 | +0.28(+0.85%) |
May 22, 2019 | 33.26 | 33.30 | 33.26 | 33.26 | 1,026 | -0.02(-0.05%) |
May 21, 2019 | 33.15 | 33.28 | 33.15 | 33.28 | 1,295 | -0.07(-0.21%) |
May 20, 2019 | 33.29 | 33.35 | 33.29 | 33.35 | 1,691 | +0.01(+0.04%) |
May 17, 2019 | 33.40 | 33.40 | 33.29 | 33.34 | 1,489 | -0.26(-0.79%) |
May 16, 2019 | 33.66 | 33.66 | 33.54 | 33.60 | 11,650 | -0.28(-0.84%) |
May 15, 2019 | 33.95 | 33.96 | 33.87 | 33.88 | 26,197 | -0.03(-0.08%) |
May 14, 2019 | 33.90 | 33.93 | 33.87 | 33.91 | 6,532 | -0.04(-0.11%) |
May 13, 2019 | 33.91 | 33.99 | 33.91 | 33.95 | 8,429 | +0.27(+0.81%) |
May 10, 2019 | 33.70 | 33.75 | 33.68 | 33.68 | 7,872 | +0.05(+0.14%) |
May 09, 2019 | 33.71 | 33.73 | 33.63 | 33.63 | 4,139 | +0.02(+0.06%) |
May 08, 2019 | 33.72 | 33.73 | 33.61 | 33.61 | 8,629 | -0.13(-0.38%) |
May 07, 2019 | 33.66 | 33.75 | 33.66 | 33.74 | 1,193 | +0.08(+0.25%) |
May 06, 2019 | 33.60 | 33.66 | 33.60 | 33.66 | 1,972 | +0.03(+0.09%) |
May 03, 2019 | 33.52 | 33.69 | 33.52 | 33.63 | 5,106 | +0.28(+0.83%) |
May 02, 2019 | 33.24 | 33.38 | 33.21 | 33.35 | 206,929 | -0.08(-0.25%) |
May 01, 2019 | 33.68 | 33.70 | 33.43 | 33.43 | 22,506 | -0.32(-0.95%) |
Apr 30, 2019 | 33.63 | 33.77 | 33.63 | 33.75 | 7,932 | +0.12(+0.35%) |
Apr 29, 2019 | 33.75 | 33.75 | 33.62 | 33.63 | 7,739 | -0.18(-0.55%) |
Apr 26, 2019 | 33.72 | 33.91 | 33.72 | 33.82 | 20,214 | +0.22(+0.64%) |
Apr 25, 2019 | 33.60 | 33.66 | 33.59 | 33.60 | 7,244 | +0.01(+0.02%) |
Apr 24, 2019 | 33.44 | 33.61 | 33.44 | 33.60 | 19,142 | +0.15(+0.46%) |
Apr 23, 2019 | 33.33 | 33.49 | 33.33 | 33.44 | 19,031 | -0.15(-0.45%) |
Apr 22, 2019 | 33.56 | 33.64 | 33.56 | 33.59 | 2,439 | +0.02(+0.06%) |
Apr 18, 2019 | 33.49 | 33.60 | 33.49 | 33.57 | 2,978 | +0.01(+0.03%) |
Apr 17, 2019 | 33.62 | 33.62 | 33.54 | 33.57 | 2,768 | -0.08(-0.25%) |
Apr 16, 2019 | 33.58 | 33.67 | 33.57 | 33.65 | 14,275 | -0.24(-0.70%) |
Apr 15, 2019 | 33.72 | 33.93 | 33.72 | 33.89 | 3,390 | -0.09(-0.27%) |
Apr 12, 2019 | 34.01 | 34.08 | 33.97 | 33.98 | 39,577 | +0.07(+0.19%) |
Apr 11, 2019 | 34.10 | 34.15 | 33.88 | 33.91 | 51,510 | -0.50(-1.45%) |
Apr 10, 2019 | 34.37 | 34.47 | 34.37 | 34.41 | 3,053 | +0.06(+0.19%) |
Apr 09, 2019 | 34.39 | 34.39 | 34.35 | 34.35 | 6,350 | +0.13(+0.39%) |
Apr 08, 2019 | 34.28 | 34.32 | 34.21 | 34.21 | 5,283 | +0.15(+0.44%) |
Apr 05, 2019 | 34.01 | 34.08 | 33.98 | 34.06 | 6,277 | -0.01(-0.03%) |
Apr 04, 2019 | 33.78 | 34.10 | 33.71 | 34.07 | 6,760 | +0.05(+0.14%) |
Apr 03, 2019 | 33.97 | 34.03 | 33.94 | 34.03 | 7,500 | -0.02(-0.06%) |
Apr 02, 2019 | 33.94 | 34.04 | 33.92 | 34.04 | 289,253 | +0.08(+0.25%) |
Apr 01, 2019 | 34.19 | 34.19 | 33.93 | 33.96 | 85,154 | -0.11(-0.33%) |
Mar 29, 2019 | 34.21 | 34.21 | 34.04 | 34.07 | 22,980 | +0.10(+0.29%) |
Mar 28, 2019 | 34.14 | 34.14 | 33.93 | 33.98 | 2,802 | -0.50(-1.46%) |
Mar 27, 2019 | 34.62 | 34.68 | 34.48 | 34.48 | 9,967 | -0.23(-0.65%) |
Mar 26, 2019 | 34.66 | 34.71 | 34.63 | 34.71 | 2,463 | -0.17(-0.49%) |
Mar 25, 2019 | 34.72 | 34.94 | 34.72 | 34.88 | 3,123 | +0.26(+0.76%) |
Mar 22, 2019 | 34.60 | 34.64 | 34.56 | 34.62 | 6,383 | +0.06(+0.19%) |
Mar 21, 2019 | 34.72 | 34.72 | 34.51 | 34.55 | 5,450 | -0.15(-0.42%) |
Mar 20, 2019 | 34.54 | 34.70 | 34.30 | 34.70 | 3,891 | +0.22(+0.65%) |
Mar 19, 2019 | 34.54 | 34.54 | 33.91 | 34.48 | 2,319 | +0.11(+0.33%) |
Mar 18, 2019 | 34.44 | 34.48 | 34.35 | 34.36 | 8,638 | +0.02(+0.07%) |
Mar 15, 2019 | 34.37 | 34.43 | 34.33 | 34.34 | 5,638 | +0.17(+0.49%) |
Mar 14, 2019 | 34.12 | 34.17 | 34.12 | 34.17 | 6,769 | -0.46(-1.32%) |
Mar 13, 2019 | 34.54 | 34.63 | 34.52 | 34.63 | 4,936 | +0.22(+0.63%) |
Mar 12, 2019 | 34.30 | 34.41 | 34.29 | 34.41 | 5,774 | +0.23(+0.68%) |
Mar 11, 2019 | 34.24 | 34.24 | 34.09 | 34.18 | 15,322 | -0.18(-0.52%) |
Mar 08, 2019 | 34.28 | 34.36 | 34.21 | 34.36 | 3,723 | +0.47(+1.38%) |
Mar 07, 2019 | 33.82 | 33.93 | 33.82 | 33.89 | 15,124 | -0.10(-0.30%) |
Mar 06, 2019 | 33.95 | 33.99 | 33.91 | 33.99 | 13,982 | -0.04(-0.11%) |
Mar 05, 2019 | 33.90 | 34.03 | 33.86 | 34.03 | 12,561 | +0.08(+0.25%) |
Mar 04, 2019 | 33.92 | 34.01 | 33.88 | 33.94 | 450,268 | -0.10(-0.30%) |