Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | -0.44(-1.38%) |
May 30, 2019 | 31.71 | 31.71 | 31.71 | 31.71 | 2 | -0.73(-2.24%) |
May 29, 2019 | 32.44 | 32.44 | 32.44 | 284 | +0.00(+0.00%) | |
May 28, 2019 | 32.44 | 32.44 | 32.44 | 32.44 | 150 | +0.25(+0.79%) |
May 24, 2019 | 32.18 | 32.18 | 32.18 | 32.18 | 402 | -0.00(-0.00%) |
May 23, 2019 | 32.18 | 32.18 | 32.18 | 32.18 | 202 | -0.56(-1.71%) |
May 22, 2019 | 32.88 | 32.88 | 32.73 | 32.74 | 511 | -0.25(-0.75%) |
May 21, 2019 | 33.06 | 33.06 | 32.99 | 32.99 | 189 | +0.30(+0.93%) |
May 20, 2019 | 32.71 | 32.74 | 32.69 | 32.69 | 566 | -0.16(-0.50%) |
May 17, 2019 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | -0.31(-0.93%) |
May 16, 2019 | 33.38 | 33.38 | 33.16 | 33.16 | 341 | +0.08(+0.24%) |
May 15, 2019 | 33.02 | 33.08 | 33.02 | 33.08 | 498 | +0.04(+0.12%) |
May 14, 2019 | 33.04 | 33.04 | 33.04 | 33.04 | 193 | +0.31(+0.96%) |
May 13, 2019 | 32.83 | 32.83 | 32.73 | 32.73 | 408 | -0.81(-2.41%) |
May 10, 2019 | 33.50 | 33.54 | 33.50 | 33.54 | 201 | +0.02(+0.06%) |
May 09, 2019 | 33.30 | 33.52 | 33.23 | 33.52 | 687 | -0.04(-0.12%) |
May 08, 2019 | 33.74 | 33.76 | 33.56 | 33.56 | 782 | -0.14(-0.42%) |
May 07, 2019 | 33.68 | 33.70 | 33.47 | 33.70 | 664 | -0.61(-1.78%) |
May 06, 2019 | 34.10 | 34.31 | 34.10 | 34.31 | 293 | +0.11(+0.31%) |
May 03, 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 201 | +0.54(+1.59%) |
May 02, 2019 | 33.71 | 33.82 | 33.66 | 33.66 | 1,958 | +0.05(+0.15%) |
May 01, 2019 | 33.85 | 33.85 | 33.61 | 33.61 | 1,093 | -0.16(-0.46%) |
Apr 30, 2019 | 33.67 | 33.77 | 33.67 | 33.77 | 292 | -0.17(-0.49%) |
Apr 29, 2019 | 33.92 | 33.94 | 33.92 | 33.94 | 254 | +0.16(+0.47%) |
Apr 26, 2019 | 33.78 | 33.78 | 33.78 | 33.78 | 100 | +0.27(+0.80%) |
Apr 25, 2019 | 33.46 | 33.57 | 33.43 | 33.51 | 560 | -0.32(-0.93%) |
Apr 24, 2019 | 33.83 | 33.92 | 33.83 | 33.83 | 747 | +0.16(+0.47%) |
Apr 23, 2019 | 33.36 | 33.67 | 33.36 | 33.67 | 553 | +0.48(+1.44%) |
Apr 22, 2019 | 33.19 | 33.19 | 33.19 | 33.19 | 203 | -0.24(-0.71%) |
Apr 18, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 100 | -0.10(-0.30%) |
Apr 17, 2019 | 33.50 | 33.53 | 33.33 | 33.53 | 766 | -0.09(-0.28%) |
Apr 16, 2019 | 33.70 | 33.70 | 33.62 | 33.62 | 203 | +0.10(+0.31%) |
Apr 15, 2019 | 33.50 | 33.52 | 33.50 | 33.52 | 216 | -0.11(-0.33%) |
Apr 12, 2019 | 33.51 | 33.63 | 33.49 | 33.63 | 302 | +0.11(+0.32%) |
Apr 11, 2019 | 33.39 | 33.53 | 33.39 | 33.53 | 1,404 | -0.01(-0.04%) |
Apr 10, 2019 | 33.23 | 33.54 | 33.23 | 33.54 | 2,340 | +0.42(+1.27%) |
Apr 09, 2019 | 33.28 | 33.28 | 33.12 | 33.12 | 1,594 | -0.35(-1.04%) |
Apr 08, 2019 | 33.50 | 33.55 | 33.34 | 33.47 | 3,647 | -0.07(-0.21%) |
Apr 05, 2019 | 33.50 | 33.57 | 33.46 | 33.54 | 1,208 | +0.41(+1.24%) |
Apr 04, 2019 | 33.04 | 33.14 | 33.04 | 33.12 | 1,596 | +0.11(+0.33%) |
Apr 03, 2019 | 33.01 | 33.01 | 33.01 | 33.01 | 151 | +0.10(+0.30%) |
Apr 02, 2019 | 32.89 | 32.91 | 32.76 | 32.91 | 706 | -0.17(-0.52%) |
Apr 01, 2019 | 33.03 | 33.09 | 32.89 | 33.09 | 6,003 | +0.36(+1.09%) |
Mar 29, 2019 | 32.99 | 32.99 | 32.73 | 32.73 | 604 | +0.04(+0.11%) |
Mar 28, 2019 | 32.52 | 32.70 | 32.52 | 32.70 | 503 | +0.15(+0.46%) |
Mar 27, 2019 | 32.46 | 32.55 | 32.46 | 32.55 | 425 | +0.11(+0.34%) |
Mar 26, 2019 | 32.34 | 32.44 | 32.34 | 32.44 | 155 | +0.28(+0.86%) |
Mar 25, 2019 | 32.16 | 32.16 | 32.16 | 32.16 | 226 | +0.18(+0.56%) |
Mar 22, 2019 | 31.98 | 31.98 | 31.98 | 31.98 | 100 | -1.01(-3.05%) |
Mar 21, 2019 | 33.13 | 33.13 | 32.99 | 32.99 | 230 | +0.22(+0.67%) |
Mar 20, 2019 | 32.93 | 32.98 | 32.77 | 32.77 | 828 | -0.23(-0.71%) |
Mar 19, 2019 | 33.20 | 33.20 | 33.00 | 33.00 | 345 | -0.26(-0.79%) |
Mar 18, 2019 | 33.16 | 33.27 | 33.16 | 33.27 | 143 | +0.25(+0.75%) |
Mar 15, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 100 | -0.04(-0.11%) |
Mar 14, 2019 | 33.09 | 33.16 | 33.00 | 33.06 | 597 | -0.15(-0.46%) |
Mar 13, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 99 | +0.15(+0.44%) |
Mar 12, 2019 | 33.15 | 33.30 | 32.94 | 33.06 | 909 | -0.02(-0.07%) |
Mar 11, 2019 | 32.71 | 33.08 | 32.71 | 33.08 | 1,422 | +0.41(+1.26%) |
Mar 08, 2019 | 32.67 | 32.67 | 32.67 | 32.67 | 101 | -0.03(-0.09%) |
Mar 07, 2019 | 32.93 | 32.93 | 32.70 | 32.70 | 733 | -0.35(-1.05%) |
Mar 06, 2019 | 33.48 | 33.55 | 33.02 | 33.05 | 1,304 | -0.57(-1.71%) |
Mar 05, 2019 | 33.68 | 33.68 | 33.55 | 33.62 | 789 | -0.10(-0.31%) |
Mar 04, 2019 | 33.63 | 33.72 | 33.63 | 33.72 | 427 | -0.20(-0.58%) |