Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.64 | 32.93 | 32.57 | 32.85 | 131,295 | +0.19(+0.58%) |
May 30, 2019 | 32.78 | 32.93 | 32.58 | 32.66 | 180,435 | -0.09(-0.29%) |
May 29, 2019 | 33.24 | 33.31 | 32.69 | 32.76 | 191,904 | -0.48(-1.45%) |
May 28, 2019 | 33.79 | 33.79 | 33.17 | 33.24 | 614,561 | -0.48(-1.43%) |
May 24, 2019 | 33.83 | 33.97 | 33.70 | 33.72 | 228,223 | -0.07(-0.20%) |
May 23, 2019 | 33.59 | 33.79 | 33.55 | 33.79 | 358,728 | +0.22(+0.66%) |
May 22, 2019 | 33.34 | 33.58 | 33.29 | 33.56 | 162,845 | +0.27(+0.80%) |
May 21, 2019 | 33.35 | 33.57 | 33.25 | 33.30 | 134,291 | +0.03(+0.08%) |
May 20, 2019 | 33.27 | 33.45 | 33.16 | 33.27 | 250,698 | +0.04(+0.13%) |
May 17, 2019 | 32.95 | 33.35 | 32.95 | 33.23 | 114,868 | +0.18(+0.55%) |
May 16, 2019 | 32.85 | 33.17 | 32.82 | 33.05 | 166,167 | +0.19(+0.59%) |
May 15, 2019 | 32.92 | 33.03 | 32.82 | 32.85 | 107,785 | -0.05(-0.14%) |
May 14, 2019 | 33.14 | 33.14 | 32.86 | 32.90 | 194,314 | -0.24(-0.73%) |
May 13, 2019 | 32.66 | 33.18 | 32.66 | 33.14 | 177,269 | +0.34(+1.05%) |
May 10, 2019 | 32.21 | 32.80 | 32.19 | 32.80 | 65,705 | +0.55(+1.70%) |
May 09, 2019 | 32.26 | 32.35 | 32.07 | 32.25 | 105,715 | -0.01(-0.03%) |
May 08, 2019 | 32.66 | 32.68 | 32.23 | 32.26 | 125,695 | -0.43(-1.31%) |
May 07, 2019 | 32.78 | 32.79 | 32.57 | 32.69 | 101,557 | -0.11(-0.34%) |
May 06, 2019 | 32.97 | 33.07 | 32.76 | 32.80 | 119,841 | -0.20(-0.60%) |
May 03, 2019 | 32.77 | 33.02 | 32.76 | 33.00 | 99,141 | +0.26(+0.79%) |
May 02, 2019 | 32.82 | 32.90 | 32.55 | 32.74 | 179,535 | -0.09(-0.29%) |
May 01, 2019 | 33.07 | 33.13 | 32.83 | 32.83 | 114,011 | -0.32(-0.96%) |
Apr 30, 2019 | 32.65 | 33.18 | 32.62 | 33.15 | 120,068 | +0.50(+1.52%) |
Apr 29, 2019 | 32.81 | 32.81 | 32.53 | 32.65 | 268,773 | -0.19(-0.57%) |
Apr 26, 2019 | 32.95 | 33.12 | 32.81 | 32.84 | 246,979 | +0.06(+0.18%) |
Apr 25, 2019 | 32.56 | 32.88 | 32.49 | 32.78 | 131,119 | +0.15(+0.45%) |
Apr 24, 2019 | 32.48 | 32.75 | 32.45 | 32.64 | 220,289 | +0.19(+0.58%) |
Apr 23, 2019 | 32.38 | 32.52 | 32.23 | 32.45 | 376,157 | +0.11(+0.35%) |
Apr 22, 2019 | 32.35 | 32.45 | 32.26 | 32.33 | 244,471 | -0.02(-0.05%) |
Apr 18, 2019 | 32.45 | 32.58 | 32.35 | 32.35 | 400,060 | +0.03(+0.08%) |
Apr 17, 2019 | 32.44 | 32.49 | 32.30 | 32.33 | 149,140 | -0.12(-0.37%) |
Apr 16, 2019 | 32.86 | 32.93 | 32.38 | 32.45 | 119,848 | -0.40(-1.23%) |
Apr 15, 2019 | 32.88 | 32.99 | 32.78 | 32.85 | 219,808 | -0.03(-0.08%) |
Apr 12, 2019 | 32.67 | 32.88 | 32.49 | 32.88 | 283,910 | +0.15(+0.45%) |
Apr 11, 2019 | 32.55 | 32.73 | 32.55 | 32.73 | 99,796 | +0.19(+0.58%) |
Apr 10, 2019 | 32.72 | 32.93 | 32.49 | 32.54 | 121,927 | -0.11(-0.34%) |
Apr 09, 2019 | 32.61 | 32.68 | 32.51 | 32.65 | 171,965 | +0.07(+0.21%) |
Apr 08, 2019 | 32.80 | 32.80 | 32.53 | 32.58 | 264,252 | -0.26(-0.78%) |
Apr 05, 2019 | 32.55 | 32.84 | 32.49 | 32.84 | 167,526 | +0.33(+1.00%) |
Apr 04, 2019 | 32.70 | 32.70 | 32.34 | 32.52 | 135,298 | -0.09(-0.29%) |
Apr 03, 2019 | 32.63 | 32.74 | 32.39 | 32.61 | 138,523 | -0.04(-0.13%) |
Apr 02, 2019 | 32.70 | 32.70 | 32.48 | 32.65 | 276,241 | -0.02(-0.05%) |
Apr 01, 2019 | 32.89 | 32.90 | 32.48 | 32.67 | 372,213 | -0.21(-0.63%) |
Mar 29, 2019 | 32.67 | 32.90 | 32.62 | 32.88 | 130,829 | +0.16(+0.50%) |
Mar 28, 2019 | 33.12 | 33.16 | 32.60 | 32.71 | 143,697 | -0.39(-1.17%) |
Mar 27, 2019 | 33.36 | 33.36 | 32.94 | 33.10 | 195,542 | -0.21(-0.62%) |
Mar 26, 2019 | 33.12 | 33.32 | 33.06 | 33.30 | 252,697 | +0.25(+0.75%) |
Mar 25, 2019 | 33.01 | 33.15 | 32.93 | 33.06 | 265,660 | +0.04(+0.13%) |
Mar 22, 2019 | 32.91 | 33.24 | 32.90 | 33.01 | 204,806 | +0.20(+0.60%) |
Mar 21, 2019 | 32.45 | 32.88 | 32.44 | 32.82 | 199,150 | +0.38(+1.16%) |
Mar 20, 2019 | 32.44 | 32.70 | 32.30 | 32.44 | 142,964 | +0.05(+0.16%) |
Mar 19, 2019 | 32.76 | 32.76 | 32.27 | 32.39 | 349,394 | -0.38(-1.15%) |
Mar 18, 2019 | 32.90 | 32.90 | 32.62 | 32.76 | 147,816 | -0.10(-0.31%) |
Mar 15, 2019 | 32.79 | 32.97 | 32.63 | 32.87 | 129,314 | +0.16(+0.48%) |
Mar 14, 2019 | 32.75 | 32.92 | 32.64 | 32.71 | 240,273 | -0.05(-0.16%) |
Mar 13, 2019 | 32.74 | 32.82 | 32.66 | 32.76 | 185,744 | +0.03(+0.08%) |
Mar 12, 2019 | 32.59 | 32.75 | 32.53 | 32.74 | 593,544 | +0.20(+0.63%) |
Mar 11, 2019 | 32.32 | 32.54 | 32.28 | 32.53 | 349,248 | +0.25(+0.77%) |
Mar 08, 2019 | 32.21 | 32.29 | 32.00 | 32.29 | 121,060 | +0.14(+0.42%) |
Mar 07, 2019 | 32.13 | 32.33 | 32.08 | 32.15 | 163,831 | +0.09(+0.29%) |
Mar 06, 2019 | 32.08 | 32.17 | 31.95 | 32.06 | 74,277 | -0.01(-0.03%) |
Mar 05, 2019 | 32.14 | 32.19 | 32.02 | 32.06 | 145,041 | -0.09(-0.26%) |
Mar 04, 2019 | 32.15 | 32.15 | 31.81 | 32.15 | 198,600 | +0.09(+0.27%) |