Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.75 | 33.78 | 33.60 | 33.60 | 500 | -0.45(-1.31%) |
May 30, 2019 | 34.03 | 34.05 | 34.01 | 34.05 | 1,048 | -0.01(-0.04%) |
May 29, 2019 | 33.86 | 34.06 | 33.86 | 34.06 | 582 | +0.41(+1.23%) |
May 28, 2019 | 33.60 | 33.65 | 33.60 | 33.65 | 172 | +0.54(+1.62%) |
May 24, 2019 | 33.08 | 33.14 | 33.08 | 33.11 | 4,700 | -0.35(-1.04%) |
May 23, 2019 | 34.32 | 34.32 | 33.46 | 33.46 | 295 | -0.25(-0.74%) |
May 22, 2019 | 33.71 | 33.71 | 33.71 | 33.71 | 25 | +0.08(+0.24%) |
May 21, 2019 | 33.66 | 33.66 | 33.62 | 33.62 | 1,100 | +0.05(+0.15%) |
May 20, 2019 | 33.58 | 33.58 | 33.58 | 33.58 | 694 | -0.02(-0.06%) |
May 17, 2019 | 33.58 | 33.59 | 33.58 | 33.59 | 500 | +0.17(+0.50%) |
May 16, 2019 | 33.37 | 33.43 | 33.37 | 33.43 | 275 | +0.36(+1.08%) |
May 15, 2019 | 33.03 | 33.07 | 33.03 | 33.07 | 592 | +0.09(+0.27%) |
May 14, 2019 | 32.94 | 32.98 | 32.94 | 32.98 | 1,010 | +0.29(+0.88%) |
May 13, 2019 | 32.65 | 32.69 | 32.65 | 32.69 | 239 | +0.01(+0.03%) |
May 10, 2019 | 32.48 | 32.68 | 32.48 | 32.68 | 12,400 | -0.14(-0.44%) |
May 09, 2019 | 32.69 | 32.83 | 32.69 | 32.83 | 307 | -0.29(-0.87%) |
May 08, 2019 | 33.01 | 33.19 | 33.01 | 33.11 | 4,176 | -0.03(-0.09%) |
May 07, 2019 | 33.20 | 33.38 | 33.14 | 33.14 | 458 | +0.16(+0.49%) |
May 06, 2019 | 33.08 | 33.08 | 32.95 | 32.98 | 1,730 | -0.01(-0.04%) |
May 03, 2019 | 33.09 | 33.09 | 33.00 | 33.00 | 200 | -0.31(-0.93%) |
May 02, 2019 | 33.24 | 33.31 | 33.23 | 33.31 | 8,506 | +0.29(+0.87%) |
May 01, 2019 | 32.62 | 33.08 | 32.43 | 33.02 | 10,721 | +0.25(+0.77%) |
Apr 30, 2019 | 32.74 | 32.95 | 32.74 | 32.77 | 14,772 | -0.37(-1.13%) |
Apr 29, 2019 | 33.50 | 33.50 | 33.14 | 33.14 | 652 | -0.41(-1.21%) |
Apr 26, 2019 | 33.32 | 33.55 | 33.32 | 33.55 | 300 | -0.17(-0.51%) |
Apr 25, 2019 | 33.66 | 33.72 | 33.61 | 33.72 | 778 | +0.31(+0.93%) |
Apr 24, 2019 | 32.90 | 33.57 | 32.90 | 33.41 | 10,300 | +0.80(+2.46%) |
Apr 23, 2019 | 32.55 | 32.81 | 32.55 | 32.61 | 2,239 | +0.41(+1.26%) |
Apr 22, 2019 | 32.24 | 32.24 | 32.20 | 32.20 | 755 | -0.32(-0.98%) |
Apr 18, 2019 | 32.46 | 32.55 | 32.37 | 32.52 | 1,700 | +0.80(+2.53%) |
Apr 17, 2019 | 31.72 | 31.72 | 31.72 | 31.72 | 10 | -0.13(-0.40%) |
Apr 16, 2019 | 31.65 | 31.85 | 31.65 | 31.85 | 1,101 | +0.24(+0.75%) |
Apr 15, 2019 | 31.61 | 31.61 | 31.61 | 31.61 | 194 | -0.06(-0.20%) |
Apr 12, 2019 | 31.40 | 31.67 | 31.40 | 31.67 | 1,700 | -0.43(-1.34%) |
Apr 11, 2019 | 31.98 | 32.10 | 31.93 | 32.10 | 300 | +0.16(+0.50%) |
Apr 10, 2019 | 32.16 | 32.16 | 31.90 | 31.94 | 983 | -0.07(-0.23%) |
Apr 09, 2019 | 31.84 | 32.01 | 31.82 | 32.01 | 736 | +0.02(+0.06%) |
Apr 08, 2019 | 31.91 | 32.06 | 31.91 | 31.99 | 2,176 | -0.52(-1.61%) |
Apr 05, 2019 | 32.53 | 32.53 | 32.52 | 32.52 | 600 | +0.08(+0.25%) |
Apr 04, 2019 | 32.53 | 32.53 | 32.44 | 32.44 | 800 | +0.21(+0.64%) |
Apr 03, 2019 | 32.19 | 32.23 | 32.13 | 32.23 | 1,912 | -0.42(-1.28%) |
Apr 02, 2019 | 32.67 | 32.81 | 32.63 | 32.65 | 980 | +0.13(+0.40%) |
Apr 01, 2019 | 32.26 | 32.52 | 32.24 | 32.52 | 2,352 | +0.08(+0.25%) |
Mar 29, 2019 | 32.61 | 32.61 | 32.27 | 32.44 | 5,300 | +0.06(+0.19%) |
Mar 28, 2019 | 32.31 | 32.38 | 32.27 | 32.38 | 1,991 | +0.35(+1.10%) |
Mar 27, 2019 | 32.00 | 32.06 | 31.96 | 32.02 | 872 | +0.23(+0.71%) |
Mar 26, 2019 | 31.51 | 31.80 | 31.51 | 31.80 | 280 | +0.50(+1.61%) |
Mar 25, 2019 | 31.25 | 31.29 | 31.22 | 31.29 | 1,202 | -0.14(-0.45%) |
Mar 22, 2019 | 31.65 | 31.65 | 31.43 | 31.43 | 200 | +0.72(+2.35%) |
Mar 21, 2019 | 30.41 | 30.77 | 30.41 | 30.71 | 1,819 | +0.75(+2.52%) |
Mar 20, 2019 | 30.80 | 30.83 | 29.84 | 29.96 | 2,999 | -0.78(-2.54%) |
Mar 19, 2019 | 30.74 | 30.88 | 30.74 | 30.74 | 526 | -0.18(-0.59%) |
Mar 18, 2019 | 31.06 | 31.06 | 30.92 | 30.92 | 178 | -0.20(-0.63%) |
Mar 15, 2019 | 31.15 | 31.15 | 31.11 | 31.12 | 200 | -0.20(-0.63%) |
Mar 14, 2019 | 31.38 | 31.38 | 31.32 | 31.32 | 1,359 | +0.36(+1.17%) |
Mar 13, 2019 | 31.31 | 31.31 | 30.95 | 30.95 | 2,991 | -0.41(-1.30%) |
Mar 12, 2019 | 31.61 | 31.65 | 31.30 | 31.36 | 2,238 | -0.55(-1.72%) |
Mar 11, 2019 | 31.86 | 32.08 | 31.86 | 31.91 | 371 | -0.14(-0.45%) |
Mar 08, 2019 | 32.03 | 32.05 | 31.93 | 32.05 | 1,200 | -0.56(-1.71%) |
Mar 07, 2019 | 31.86 | 32.62 | 31.86 | 32.61 | 4,160 | +1.48(+4.75%) |
Mar 06, 2019 | 31.01 | 31.13 | 31.01 | 31.13 | 271 | -0.04(-0.12%) |
Mar 05, 2019 | 31.36 | 31.36 | 31.17 | 31.17 | 1,315 | +0.39(+1.26%) |
Mar 04, 2019 | 31.00 | 31.00 | 30.78 | 30.78 | 590 | +0.23(+0.76%) |