Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.02 | 33.16 | 33.02 | 33.08 | 13,847 | -0.17(-0.52%) |
May 30, 2019 | 33.33 | 33.35 | 33.20 | 33.26 | 15,060 | +0.02(+0.06%) |
May 29, 2019 | 33.36 | 33.36 | 33.18 | 33.24 | 24,488 | -0.27(-0.81%) |
May 28, 2019 | 33.46 | 33.74 | 33.46 | 33.51 | 10,164 | +0.05(+0.14%) |
May 24, 2019 | 33.60 | 33.66 | 33.46 | 33.46 | 20,565 | +0.03(+0.09%) |
May 23, 2019 | 33.56 | 33.56 | 33.39 | 33.43 | 14,165 | -0.37(-1.09%) |
May 22, 2019 | 33.87 | 33.90 | 33.80 | 33.80 | 17,995 | -0.01(-0.04%) |
May 21, 2019 | 33.79 | 33.88 | 33.79 | 33.82 | 15,894 | +0.13(+0.38%) |
May 20, 2019 | 33.71 | 33.76 | 33.59 | 33.69 | 7,972 | -0.26(-0.77%) |
May 17, 2019 | 33.94 | 34.16 | 33.87 | 33.95 | 26,042 | -0.18(-0.52%) |
May 16, 2019 | 33.98 | 34.29 | 33.98 | 34.13 | 18,453 | +0.33(+0.99%) |
May 15, 2019 | 33.82 | 33.89 | 33.64 | 33.79 | 16,664 | +0.18(+0.54%) |
May 14, 2019 | 33.47 | 33.71 | 33.47 | 33.61 | 7,028 | +0.31(+0.92%) |
May 13, 2019 | 33.35 | 33.42 | 33.16 | 33.31 | 14,541 | -0.51(-1.51%) |
May 10, 2019 | 33.73 | 33.83 | 33.40 | 33.82 | 50,224 | -0.04(-0.11%) |
May 09, 2019 | 33.72 | 33.88 | 33.60 | 33.85 | 25,239 | -0.25(-0.73%) |
May 08, 2019 | 34.07 | 34.28 | 34.07 | 34.10 | 9,691 | -0.06(-0.18%) |
May 07, 2019 | 34.17 | 34.20 | 33.96 | 34.16 | 13,657 | -0.17(-0.51%) |
May 06, 2019 | 34.06 | 34.37 | 34.06 | 34.34 | 11,422 | +0.01(+0.02%) |
May 03, 2019 | 34.23 | 34.38 | 34.23 | 34.33 | 10,230 | +0.33(+0.96%) |
May 02, 2019 | 34.12 | 34.17 | 33.94 | 34.01 | 19,073 | -0.15(-0.45%) |
May 01, 2019 | 34.41 | 34.41 | 34.16 | 34.16 | 8,615 | -0.22(-0.64%) |
Apr 30, 2019 | 34.31 | 34.45 | 34.18 | 34.38 | 20,069 | -0.08(-0.24%) |
Apr 29, 2019 | 34.42 | 34.55 | 34.37 | 34.46 | 88,358 | +0.13(+0.37%) |
Apr 26, 2019 | 34.24 | 34.34 | 34.21 | 34.34 | 6,613 | -0.04(-0.11%) |
Apr 25, 2019 | 34.33 | 34.41 | 34.29 | 34.37 | 49,044 | -0.05(-0.16%) |
Apr 24, 2019 | 34.37 | 34.46 | 34.34 | 34.43 | 17,850 | +0.05(+0.15%) |
Apr 23, 2019 | 34.08 | 34.44 | 34.08 | 34.38 | 29,277 | +0.28(+0.83%) |
Apr 22, 2019 | 33.88 | 34.12 | 33.88 | 34.09 | 12,141 | +0.10(+0.29%) |
Apr 18, 2019 | 34.04 | 34.11 | 33.84 | 33.99 | 12,091 | -0.05(-0.14%) |
Apr 17, 2019 | 34.10 | 34.10 | 33.94 | 34.04 | 27,279 | +0.05(+0.14%) |
Apr 16, 2019 | 34.15 | 34.16 | 33.94 | 33.99 | 32,434 | -0.04(-0.12%) |
Apr 15, 2019 | 34.08 | 34.08 | 33.96 | 34.03 | 15,032 | -0.11(-0.33%) |
Apr 12, 2019 | 34.15 | 34.20 | 34.00 | 34.15 | 18,394 | +0.28(+0.83%) |
Apr 11, 2019 | 33.92 | 33.96 | 33.85 | 33.87 | 18,067 | -0.01(-0.03%) |
Apr 10, 2019 | 33.81 | 33.94 | 33.81 | 33.88 | 21,383 | +0.10(+0.29%) |
Apr 09, 2019 | 33.78 | 33.86 | 33.77 | 33.78 | 19,366 | -0.16(-0.48%) |
Apr 08, 2019 | 33.83 | 33.97 | 33.83 | 33.95 | 34,673 | -0.04(-0.11%) |
Apr 05, 2019 | 33.97 | 34.01 | 33.94 | 33.98 | 19,428 | +0.11(+0.31%) |
Apr 04, 2019 | 33.97 | 34.01 | 33.74 | 33.88 | 62,976 | -0.09(-0.26%) |
Apr 03, 2019 | 34.04 | 34.12 | 33.94 | 33.96 | 14,531 | +0.05(+0.14%) |
Apr 02, 2019 | 33.78 | 34.00 | 33.78 | 33.92 | 12,092 | -0.01(-0.04%) |
Apr 01, 2019 | 33.89 | 33.97 | 33.84 | 33.93 | 17,647 | +0.27(+0.81%) |
Mar 29, 2019 | 33.58 | 33.68 | 33.54 | 33.66 | 41,440 | +0.18(+0.53%) |
Mar 28, 2019 | 33.39 | 33.48 | 33.39 | 33.48 | 13,387 | +0.01(+0.02%) |
Mar 27, 2019 | 33.64 | 33.68 | 33.39 | 33.47 | 46,906 | -0.19(-0.58%) |
Mar 26, 2019 | 33.58 | 33.77 | 33.54 | 33.67 | 15,596 | +0.10(+0.31%) |
Mar 25, 2019 | 33.52 | 33.60 | 33.49 | 33.57 | 11,732 | +0.05(+0.14%) |
Mar 22, 2019 | 33.82 | 33.90 | 33.52 | 33.52 | 10,230 | -0.42(-1.25%) |
Mar 21, 2019 | 33.71 | 34.01 | 33.69 | 33.94 | 16,243 | +0.10(+0.30%) |
Mar 20, 2019 | 33.98 | 34.03 | 33.84 | 33.84 | 44,022 | -0.15(-0.45%) |
Mar 19, 2019 | 34.03 | 34.17 | 33.93 | 33.99 | 25,294 | -0.03(-0.09%) |
Mar 18, 2019 | 33.92 | 34.06 | 33.92 | 34.02 | 26,986 | +0.17(+0.49%) |
Mar 15, 2019 | 33.89 | 33.99 | 33.86 | 33.86 | 20,151 | -0.04(-0.12%) |
Mar 14, 2019 | 33.90 | 34.01 | 33.87 | 33.90 | 12,046 | -0.14(-0.42%) |
Mar 13, 2019 | 33.82 | 34.16 | 33.82 | 34.04 | 12,294 | +0.32(+0.95%) |
Mar 12, 2019 | 33.72 | 33.81 | 33.72 | 33.72 | 42,992 | +0.02(+0.06%) |
Mar 11, 2019 | 33.50 | 33.81 | 33.50 | 33.70 | 15,940 | +0.15(+0.43%) |
Mar 08, 2019 | 33.41 | 33.56 | 33.35 | 33.56 | 52,291 | +0.04(+0.12%) |
Mar 07, 2019 | 33.45 | 33.61 | 33.44 | 33.52 | 16,488 | -0.26(-0.76%) |
Mar 06, 2019 | 33.99 | 33.99 | 33.78 | 33.78 | 7,311 | -0.38(-1.12%) |
Mar 05, 2019 | 34.13 | 34.26 | 34.13 | 34.16 | 21,917 | +0.16(+0.48%) |
Mar 04, 2019 | 34.25 | 34.25 | 33.92 | 33.99 | 12,050 | -0.23(-0.68%) |