Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.68 | 33.68 | 33.51 | 33.51 | 851 | -0.24(-0.73%) |
May 30, 2019 | 33.84 | 33.84 | 33.75 | 33.75 | 722 | +0.03(+0.08%) |
May 29, 2019 | 33.77 | 33.77 | 33.69 | 33.72 | 723 | -0.12(-0.37%) |
May 28, 2019 | 33.88 | 33.88 | 33.85 | 33.85 | 466 | +0.01(+0.02%) |
May 24, 2019 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | -0.02(-0.07%) |
May 23, 2019 | 33.88 | 33.88 | 33.86 | 33.86 | 726 | -0.18(-0.52%) |
May 22, 2019 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.01(+0.03%) |
May 21, 2019 | 34.03 | 34.03 | 34.03 | 34.03 | 2 | +0.09(+0.26%) |
May 20, 2019 | 33.98 | 33.98 | 33.92 | 33.94 | 432 | -0.03(-0.08%) |
May 17, 2019 | 33.97 | 33.97 | 33.97 | 33.97 | 141 | -0.01(-0.03%) |
May 16, 2019 | 34.03 | 34.03 | 33.98 | 33.98 | 425 | +0.08(+0.25%) |
May 15, 2019 | 33.89 | 33.89 | 33.89 | 33.89 | 4 | +0.02(+0.07%) |
May 14, 2019 | 33.88 | 33.91 | 33.87 | 33.87 | 33,378 | +0.11(+0.32%) |
May 13, 2019 | 33.76 | 33.76 | 33.76 | 33.76 | 0 | -0.31(-0.90%) |
May 10, 2019 | 34.07 | 34.07 | 34.07 | 34.07 | 283 | +0.06(+0.16%) |
May 09, 2019 | 33.98 | 34.01 | 33.98 | 34.01 | 224 | -0.05(-0.15%) |
May 08, 2019 | 34.01 | 34.10 | 34.01 | 34.06 | 121,201 | +0.02(+0.05%) |
May 07, 2019 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | -0.23(-0.66%) |
May 06, 2019 | 34.19 | 34.27 | 34.19 | 34.27 | 218 | -0.01(-0.04%) |
May 03, 2019 | 34.29 | 34.29 | 34.29 | 34.29 | 141 | +0.08(+0.22%) |
May 02, 2019 | 34.21 | 34.21 | 34.21 | 34.21 | 2 | +0.00(+0.01%) |
May 01, 2019 | 34.27 | 34.27 | 34.21 | 34.21 | 292 | -0.08(-0.25%) |
Apr 30, 2019 | 34.29 | 34.29 | 34.29 | 34.29 | 1 | -0.00(-0.01%) |
Apr 29, 2019 | 34.33 | 34.33 | 34.29 | 34.29 | 2,058 | -0.00(-0.00%) |
Apr 26, 2019 | 34.25 | 34.29 | 34.25 | 34.29 | 285 | +0.04(+0.11%) |
Apr 25, 2019 | 34.25 | 34.27 | 34.24 | 34.25 | 30,260 | +0.01(+0.04%) |
Apr 24, 2019 | 34.24 | 34.24 | 34.24 | 34.24 | 0 | -0.03(-0.09%) |
Apr 23, 2019 | 34.28 | 34.28 | 34.27 | 34.27 | 1,541 | +0.13(+0.37%) |
Apr 22, 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 71 | -0.04(-0.12%) |
Apr 18, 2019 | 34.17 | 34.19 | 34.17 | 34.19 | 285 | +0.01(+0.03%) |
Apr 17, 2019 | 34.21 | 34.21 | 34.18 | 34.18 | 121,315 | -0.04(-0.11%) |
Apr 16, 2019 | 34.24 | 34.24 | 34.21 | 34.22 | 3,291 | -0.01(-0.03%) |
Apr 15, 2019 | 34.18 | 34.23 | 34.18 | 34.23 | 149 | -0.00(-0.01%) |
Apr 12, 2019 | 34.23 | 34.23 | 34.23 | 34.23 | 0 | +0.07(+0.20%) |
Apr 11, 2019 | 34.16 | 34.16 | 34.16 | 34.16 | 29 | +0.07(+0.21%) |
Apr 10, 2019 | 34.08 | 34.09 | 34.08 | 34.09 | 441 | +0.11(+0.31%) |
Apr 09, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 5 | +0.01(+0.04%) |
Apr 08, 2019 | 33.97 | 33.97 | 33.97 | 33.97 | 1 | +0.01(+0.02%) |
Apr 05, 2019 | 33.97 | 33.97 | 33.96 | 33.96 | 856 | +0.06(+0.18%) |
Apr 04, 2019 | 33.90 | 33.90 | 33.90 | 33.90 | 77 | +0.07(+0.21%) |
Apr 03, 2019 | 33.83 | 33.83 | 33.83 | 33.83 | 57 | +0.01(+0.04%) |
Apr 02, 2019 | 33.79 | 33.82 | 33.79 | 33.82 | 356 | -0.00(-0.01%) |
Apr 01, 2019 | 33.82 | 33.82 | 33.82 | 33.82 | 148 | +0.09(+0.25%) |
Mar 29, 2019 | 33.78 | 33.78 | 33.74 | 33.74 | 6,173 | +0.10(+0.30%) |
Mar 28, 2019 | 33.64 | 33.64 | 33.64 | 33.64 | 33 | +0.10(+0.29%) |
Mar 27, 2019 | 33.60 | 33.60 | 33.54 | 33.54 | 501 | +0.01(+0.03%) |
Mar 26, 2019 | 33.56 | 33.56 | 33.53 | 33.53 | 147 | +0.05(+0.15%) |
Mar 25, 2019 | 33.48 | 33.48 | 33.48 | 33.48 | 14 | +0.05(+0.16%) |
Mar 22, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 143 | -0.17(-0.49%) |
Mar 21, 2019 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.02(+0.06%) |
Mar 20, 2019 | 33.41 | 33.57 | 33.41 | 33.57 | 229 | +0.13(+0.38%) |
Mar 19, 2019 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | -0.01(-0.04%) |
Mar 18, 2019 | 33.46 | 33.46 | 33.46 | 33.46 | 246 | -0.02(-0.06%) |
Mar 15, 2019 | 33.48 | 33.48 | 33.48 | 33.48 | 143 | +0.05(+0.16%) |
Mar 14, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 0 | +0.00(+0.00%) |
Mar 13, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 17 | +0.12(+0.35%) |
Mar 12, 2019 | 33.30 | 33.31 | 33.30 | 33.31 | 211 | +0.06(+0.17%) |
Mar 11, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 18 | +0.09(+0.27%) |
Mar 08, 2019 | 33.16 | 33.16 | 33.16 | 33.16 | 143 | -0.05(-0.15%) |
Mar 07, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 165 | -0.07(-0.20%) |
Mar 06, 2019 | 33.28 | 33.28 | 33.28 | 33.28 | 5 | -0.10(-0.31%) |
Mar 05, 2019 | 33.39 | 33.39 | 33.38 | 33.38 | 3,886 | -0.05(-0.14%) |
Mar 04, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 80 | -0.04(-0.12%) |