Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.26 | 33.30 | 33.15 | 33.15 | 8,526 | -0.19(-0.56%) |
May 30, 2019 | 33.32 | 33.34 | 33.32 | 33.34 | 202 | +0.02(+0.05%) |
May 29, 2019 | 33.36 | 33.36 | 33.32 | 33.32 | 61,570 | -0.08(-0.25%) |
May 28, 2019 | 33.42 | 33.43 | 33.38 | 33.41 | 10,478 | +0.04(+0.11%) |
May 24, 2019 | 33.36 | 33.41 | 33.36 | 33.37 | 1,589 | -0.08(-0.25%) |
May 23, 2019 | 33.44 | 33.46 | 33.39 | 33.45 | 20,882 | -0.13(-0.39%) |
May 22, 2019 | 33.57 | 33.59 | 33.52 | 33.59 | 7,429 | -0.00(-0.00%) |
May 21, 2019 | 33.60 | 33.61 | 33.57 | 33.59 | 20,156 | +0.10(+0.30%) |
May 20, 2019 | 33.53 | 33.53 | 33.47 | 33.49 | 3,698 | -0.00(-0.01%) |
May 17, 2019 | 33.54 | 33.54 | 33.49 | 33.49 | 1,300 | -0.04(-0.11%) |
May 16, 2019 | 33.59 | 33.61 | 33.50 | 33.53 | 8,347 | +0.07(+0.21%) |
May 15, 2019 | 33.40 | 33.61 | 33.40 | 33.46 | 61,837 | +0.04(+0.11%) |
May 14, 2019 | 33.39 | 33.46 | 33.39 | 33.42 | 10,550 | +0.07(+0.21%) |
May 13, 2019 | 33.45 | 33.45 | 33.35 | 33.35 | 1,125 | -0.27(-0.82%) |
May 10, 2019 | 33.47 | 33.63 | 33.47 | 33.63 | 1,156 | +0.11(+0.33%) |
May 09, 2019 | 33.50 | 33.52 | 33.50 | 33.52 | 281 | -0.04(-0.12%) |
May 08, 2019 | 33.52 | 33.61 | 33.52 | 33.56 | 4,290 | +0.01(+0.04%) |
May 07, 2019 | 33.65 | 33.65 | 33.54 | 33.55 | 1,107 | -0.20(-0.60%) |
May 06, 2019 | 33.62 | 33.75 | 33.62 | 33.75 | 251 | +0.01(+0.03%) |
May 03, 2019 | 33.75 | 33.78 | 33.72 | 33.74 | 7,081 | +0.07(+0.21%) |
May 02, 2019 | 33.68 | 33.68 | 33.65 | 33.67 | 1,042 | -0.02(-0.06%) |
May 01, 2019 | 33.76 | 33.76 | 33.69 | 33.69 | 1,482 | -0.07(-0.21%) |
Apr 30, 2019 | 33.73 | 33.77 | 33.72 | 33.76 | 4,415 | +0.00(+0.00%) |
Apr 29, 2019 | 33.76 | 33.76 | 33.73 | 33.76 | 1,168 | +0.02(+0.07%) |
Apr 26, 2019 | 33.75 | 33.75 | 33.72 | 33.73 | 1,598 | +0.05(+0.16%) |
Apr 25, 2019 | 33.62 | 33.72 | 33.62 | 33.68 | 4,318 | +0.01(+0.04%) |
Apr 24, 2019 | 33.69 | 33.71 | 33.67 | 33.67 | 6,265 | -0.05(-0.15%) |
Apr 23, 2019 | 33.66 | 33.72 | 33.66 | 33.72 | 2,242 | +0.12(+0.36%) |
Apr 22, 2019 | 33.59 | 33.61 | 33.57 | 33.60 | 2,370 | -0.00(-0.01%) |
Apr 18, 2019 | 33.57 | 33.62 | 33.56 | 33.60 | 4,796 | +0.00(+0.01%) |
Apr 17, 2019 | 33.64 | 33.64 | 33.58 | 33.60 | 6,206 | -0.03(-0.09%) |
Apr 16, 2019 | 33.66 | 33.66 | 33.60 | 33.63 | 3,515 | +0.02(+0.05%) |
Apr 15, 2019 | 33.63 | 33.63 | 33.57 | 33.61 | 2,633 | -0.01(-0.02%) |
Apr 12, 2019 | 33.64 | 33.64 | 33.61 | 33.62 | 2,616 | +0.06(+0.18%) |
Apr 11, 2019 | 33.51 | 33.57 | 33.51 | 33.56 | 6,236 | +0.07(+0.21%) |
Apr 10, 2019 | 33.46 | 33.49 | 33.46 | 33.49 | 840 | +0.10(+0.30%) |
Apr 09, 2019 | 33.36 | 33.39 | 33.36 | 33.39 | 1,449 | -0.01(-0.03%) |
Apr 08, 2019 | 33.36 | 33.46 | 33.34 | 33.40 | 10,339 | -0.02(-0.05%) |
Apr 05, 2019 | 33.43 | 33.43 | 33.41 | 33.41 | 145 | +0.08(+0.23%) |
Apr 04, 2019 | 33.27 | 33.33 | 33.27 | 33.33 | 1,563 | +0.07(+0.22%) |
Apr 03, 2019 | 33.28 | 33.33 | 33.24 | 33.26 | 47,454 | +0.03(+0.08%) |
Apr 02, 2019 | 33.20 | 33.24 | 33.20 | 33.24 | 1,258 | +0.02(+0.05%) |
Apr 01, 2019 | 33.24 | 33.24 | 33.22 | 33.22 | 813 | +0.06(+0.17%) |
Mar 29, 2019 | 33.17 | 33.17 | 33.15 | 33.16 | 6,299 | +0.09(+0.26%) |
Mar 28, 2019 | 33.02 | 33.08 | 33.02 | 33.08 | 12,801 | +0.06(+0.19%) |
Mar 27, 2019 | 32.97 | 33.04 | 32.97 | 33.02 | 9,813 | +0.00(+0.01%) |
Mar 26, 2019 | 33.06 | 33.10 | 33.01 | 33.01 | 16,156 | +0.06(+0.17%) |
Mar 25, 2019 | 32.93 | 32.97 | 32.92 | 32.96 | 5,548 | +0.07(+0.22%) |
Mar 22, 2019 | 32.98 | 32.98 | 32.88 | 32.88 | 2,490 | -0.17(-0.50%) |
Mar 21, 2019 | 33.09 | 33.11 | 33.05 | 33.05 | 4,228 | +0.00(+0.00%) |
Mar 20, 2019 | 32.90 | 33.12 | 32.90 | 33.05 | 31,694 | +0.14(+0.43%) |
Mar 19, 2019 | 32.94 | 33.01 | 32.90 | 32.91 | 3,393 | -0.02(-0.06%) |
Mar 18, 2019 | 32.99 | 32.99 | 32.90 | 32.93 | 6,244 | -0.00(-0.00%) |
Mar 15, 2019 | 32.97 | 32.97 | 32.91 | 32.93 | 2,344 | +0.09(+0.26%) |
Mar 14, 2019 | 32.80 | 32.87 | 32.80 | 32.84 | 1,769 | -0.01(-0.03%) |
Mar 13, 2019 | 32.78 | 32.87 | 32.78 | 32.85 | 4,001 | +0.10(+0.29%) |
Mar 12, 2019 | 32.78 | 32.79 | 32.76 | 32.76 | 3,687 | +0.05(+0.16%) |
Mar 11, 2019 | 32.65 | 32.74 | 32.64 | 32.70 | 6,109 | +0.12(+0.37%) |
Mar 08, 2019 | 32.47 | 32.58 | 32.47 | 32.58 | 1,758 | -0.03(-0.10%) |
Mar 07, 2019 | 32.62 | 32.63 | 32.59 | 32.62 | 20,196 | -0.05(-0.15%) |
Mar 06, 2019 | 32.71 | 32.71 | 32.66 | 32.66 | 4,672 | -0.09(-0.28%) |
Mar 05, 2019 | 32.75 | 32.78 | 32.73 | 32.76 | 3,464 | -0.04(-0.12%) |
Mar 04, 2019 | 32.86 | 32.86 | 32.69 | 32.80 | 19,739 | +0.00(+0.00%) |