Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.65 | 33.05 | 32.50 | 32.90 | 272,411 | +0.04(+0.13%) |
May 30, 2019 | 32.88 | 33.18 | 32.77 | 32.86 | 129,316 | -0.03(-0.09%) |
May 29, 2019 | 33.47 | 33.55 | 32.88 | 32.89 | 226,430 | -0.53(-1.58%) |
May 28, 2019 | 34.10 | 34.15 | 33.42 | 33.42 | 203,995 | -0.59(-1.73%) |
May 24, 2019 | 33.76 | 34.01 | 33.65 | 34.01 | 249,835 | +0.38(+1.12%) |
May 23, 2019 | 33.57 | 33.73 | 33.46 | 33.63 | 242,961 | -0.03(-0.09%) |
May 22, 2019 | 33.57 | 33.76 | 33.50 | 33.66 | 180,517 | +0.18(+0.53%) |
May 21, 2019 | 33.27 | 33.72 | 33.27 | 33.48 | 209,177 | +0.37(+1.13%) |
May 20, 2019 | 33.62 | 33.62 | 33.01 | 33.11 | 166,619 | -0.49(-1.46%) |
May 17, 2019 | 33.49 | 33.70 | 33.38 | 33.60 | 170,028 | +0.00(+0.00%) |
May 16, 2019 | 33.51 | 33.89 | 33.38 | 33.60 | 180,207 | +0.07(+0.22%) |
May 15, 2019 | 33.49 | 33.75 | 33.37 | 33.53 | 151,766 | +0.07(+0.20%) |
May 14, 2019 | 33.46 | 33.64 | 33.18 | 33.46 | 188,846 | +0.10(+0.31%) |
May 13, 2019 | 33.02 | 33.54 | 33.02 | 33.36 | 387,737 | +0.06(+0.18%) |
May 10, 2019 | 32.96 | 33.57 | 32.86 | 33.30 | 281,605 | +0.17(+0.51%) |
May 09, 2019 | 32.85 | 33.20 | 32.71 | 33.13 | 200,019 | +0.26(+0.80%) |
May 08, 2019 | 33.23 | 33.40 | 32.80 | 32.87 | 248,377 | -0.22(-0.66%) |
May 07, 2019 | 33.68 | 33.73 | 32.86 | 33.09 | 237,584 | -0.59(-1.74%) |
May 06, 2019 | 33.54 | 33.87 | 33.46 | 33.68 | 296,095 | -0.01(-0.02%) |
May 03, 2019 | 33.21 | 33.86 | 33.18 | 33.68 | 352,348 | +0.67(+2.02%) |
May 02, 2019 | 32.95 | 33.29 | 32.80 | 33.02 | 237,634 | +0.08(+0.24%) |
May 01, 2019 | 33.08 | 33.34 | 32.77 | 32.94 | 531,090 | -0.06(-0.18%) |
Apr 30, 2019 | 32.66 | 33.05 | 32.52 | 32.99 | 304,590 | +0.42(+1.30%) |
Apr 29, 2019 | 32.80 | 32.94 | 32.52 | 32.57 | 210,465 | -0.25(-0.76%) |
Apr 26, 2019 | 32.58 | 32.94 | 32.49 | 32.82 | 296,628 | +0.37(+1.13%) |
Apr 25, 2019 | 32.45 | 32.61 | 32.19 | 32.45 | 173,765 | -0.11(-0.34%) |
Apr 24, 2019 | 32.37 | 32.72 | 32.28 | 32.56 | 249,335 | +0.37(+1.14%) |
Apr 23, 2019 | 31.87 | 32.61 | 31.83 | 32.20 | 290,832 | +0.51(+1.59%) |
Apr 22, 2019 | 32.21 | 32.23 | 31.35 | 31.69 | 301,519 | -0.53(-1.64%) |
Apr 18, 2019 | 32.00 | 32.35 | 31.87 | 32.22 | 237,357 | +0.29(+0.89%) |
Apr 17, 2019 | 32.80 | 32.91 | 31.87 | 31.93 | 495,316 | -0.78(-2.38%) |
Apr 16, 2019 | 33.71 | 33.76 | 32.71 | 32.71 | 379,499 | -0.93(-2.77%) |
Apr 15, 2019 | 33.73 | 33.76 | 33.43 | 33.65 | 168,074 | -0.02(-0.07%) |
Apr 12, 2019 | 33.72 | 33.72 | 33.35 | 33.67 | 168,437 | -0.02(-0.06%) |
Apr 11, 2019 | 33.63 | 33.69 | 33.37 | 33.69 | 257,136 | +0.09(+0.26%) |
Apr 10, 2019 | 33.11 | 33.67 | 33.07 | 33.60 | 302,104 | +0.68(+2.06%) |
Apr 09, 2019 | 33.06 | 33.09 | 32.87 | 32.92 | 257,601 | -0.07(-0.20%) |
Apr 08, 2019 | 33.33 | 33.41 | 32.87 | 32.99 | 204,575 | -0.36(-1.07%) |
Apr 05, 2019 | 33.24 | 33.42 | 32.95 | 33.35 | 310,539 | +0.10(+0.31%) |
Apr 04, 2019 | 33.21 | 33.33 | 32.81 | 33.24 | 305,363 | +0.01(+0.04%) |
Apr 03, 2019 | 33.43 | 33.50 | 33.16 | 33.23 | 319,459 | -0.17(-0.52%) |
Apr 02, 2019 | 33.36 | 33.44 | 32.69 | 33.41 | 247,917 | +0.02(+0.07%) |
Apr 01, 2019 | 33.43 | 33.50 | 32.91 | 33.38 | 261,987 | -0.01(-0.02%) |
Mar 29, 2019 | 33.62 | 33.73 | 33.31 | 33.39 | 305,190 | -0.22(-0.65%) |
Mar 28, 2019 | 33.70 | 33.86 | 33.39 | 33.61 | 237,482 | +0.04(+0.13%) |
Mar 27, 2019 | 33.55 | 33.74 | 33.39 | 33.57 | 279,093 | -0.01(-0.04%) |
Mar 26, 2019 | 33.38 | 33.67 | 33.21 | 33.58 | 251,354 | +0.39(+1.19%) |
Mar 25, 2019 | 32.93 | 33.31 | 32.69 | 33.19 | 201,576 | +0.31(+0.95%) |
Mar 22, 2019 | 33.14 | 33.42 | 32.84 | 32.87 | 357,038 | -0.26(-0.77%) |
Mar 21, 2019 | 32.54 | 33.30 | 32.47 | 33.13 | 264,735 | +0.62(+1.91%) |
Mar 20, 2019 | 32.19 | 32.81 | 31.94 | 32.51 | 307,611 | +0.31(+0.97%) |
Mar 19, 2019 | 32.25 | 32.44 | 32.06 | 32.20 | 160,668 | -0.07(-0.20%) |
Mar 18, 2019 | 32.41 | 32.64 | 32.09 | 32.26 | 430,452 | -0.13(-0.40%) |
Mar 15, 2019 | 32.80 | 32.83 | 32.32 | 32.39 | 749,521 | -0.36(-1.11%) |
Mar 14, 2019 | 32.77 | 32.93 | 32.67 | 32.75 | 157,763 | +0.07(+0.22%) |
Mar 13, 2019 | 32.59 | 32.92 | 32.51 | 32.68 | 208,616 | +0.17(+0.51%) |
Mar 12, 2019 | 32.41 | 32.80 | 32.33 | 32.51 | 159,700 | +0.16(+0.49%) |
Mar 11, 2019 | 31.74 | 32.38 | 31.74 | 32.35 | 184,192 | +0.62(+1.94%) |
Mar 08, 2019 | 31.40 | 31.84 | 31.40 | 31.74 | 204,014 | +0.31(+0.99%) |
Mar 07, 2019 | 31.60 | 32.05 | 31.28 | 31.43 | 371,909 | -0.06(-0.18%) |
Mar 06, 2019 | 32.09 | 32.17 | 31.43 | 31.48 | 181,346 | -0.54(-1.70%) |
Mar 05, 2019 | 31.90 | 32.35 | 31.85 | 32.03 | 189,149 | +0.17(+0.52%) |
Mar 04, 2019 | 31.52 | 31.88 | 31.04 | 31.86 | 625,635 | +0.33(+1.04%) |