Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.47 | 32.60 | 32.13 | 32.36 | 38,844 | -0.53(-1.61%) |
May 30, 2019 | 33.46 | 33.64 | 32.52 | 32.89 | 51,916 | -0.44(-1.33%) |
May 29, 2019 | 33.26 | 33.44 | 33.06 | 33.33 | 86,584 | -0.21(-0.62%) |
May 28, 2019 | 33.54 | 33.70 | 33.20 | 33.54 | 79,847 | -0.10(-0.28%) |
May 24, 2019 | 33.35 | 33.71 | 33.26 | 33.64 | 27,433 | +0.48(+1.44%) |
May 23, 2019 | 33.98 | 33.98 | 32.93 | 33.16 | 41,681 | -1.07(-3.12%) |
May 22, 2019 | 34.34 | 34.50 | 33.99 | 34.23 | 39,208 | -0.22(-0.63%) |
May 21, 2019 | 34.39 | 34.73 | 34.26 | 34.44 | 39,698 | +0.18(+0.53%) |
May 20, 2019 | 34.03 | 34.55 | 33.77 | 34.26 | 31,307 | +0.20(+0.59%) |
May 17, 2019 | 34.14 | 34.55 | 34.02 | 34.06 | 42,763 | -0.34(-0.98%) |
May 16, 2019 | 34.19 | 34.66 | 34.19 | 34.40 | 29,226 | +0.23(+0.69%) |
May 15, 2019 | 34.13 | 34.34 | 33.65 | 34.16 | 31,090 | -0.22(-0.63%) |
May 14, 2019 | 34.16 | 34.55 | 33.77 | 34.38 | 53,296 | +0.33(+0.97%) |
May 13, 2019 | 34.54 | 34.65 | 33.96 | 34.05 | 60,764 | -0.95(-2.70%) |
May 10, 2019 | 34.76 | 35.03 | 34.32 | 35.00 | 55,442 | +0.20(+0.57%) |
May 09, 2019 | 34.53 | 34.91 | 34.31 | 34.80 | 44,108 | -0.03(-0.07%) |
May 08, 2019 | 35.22 | 35.45 | 34.76 | 34.82 | 55,762 | -0.43(-1.21%) |
May 07, 2019 | 35.47 | 35.64 | 35.08 | 35.25 | 41,318 | -0.52(-1.46%) |
May 06, 2019 | 35.37 | 35.84 | 35.31 | 35.77 | 38,087 | +0.13(+0.37%) |
May 03, 2019 | 35.01 | 35.70 | 35.01 | 35.64 | 93,250 | +0.61(+1.73%) |
May 02, 2019 | 34.84 | 35.09 | 34.73 | 35.03 | 28,625 | +0.25(+0.72%) |
May 01, 2019 | 34.69 | 34.97 | 34.27 | 34.78 | 60,976 | +0.16(+0.45%) |
Apr 30, 2019 | 34.82 | 35.01 | 34.49 | 34.62 | 73,962 | -0.10(-0.30%) |
Apr 29, 2019 | 34.70 | 35.21 | 34.52 | 34.73 | 74,174 | +0.12(+0.35%) |
Apr 26, 2019 | 35.43 | 35.43 | 33.97 | 34.61 | 53,368 | +0.31(+0.91%) |
Apr 25, 2019 | 34.59 | 34.74 | 33.95 | 34.29 | 29,240 | -0.40(-1.15%) |
Apr 24, 2019 | 34.20 | 34.75 | 34.13 | 34.69 | 64,525 | +0.39(+1.14%) |
Apr 23, 2019 | 33.38 | 34.30 | 32.39 | 34.30 | 61,812 | +0.95(+2.84%) |
Apr 22, 2019 | 33.97 | 33.97 | 33.14 | 33.36 | 36,404 | -0.62(-1.84%) |
Apr 18, 2019 | 34.36 | 34.47 | 33.87 | 33.98 | 51,639 | -0.48(-1.38%) |
Apr 17, 2019 | 34.58 | 34.58 | 34.12 | 34.46 | 32,199 | -0.12(-0.35%) |
Apr 16, 2019 | 34.06 | 34.60 | 34.03 | 34.58 | 38,260 | +0.54(+1.58%) |
Apr 15, 2019 | 34.49 | 34.71 | 33.92 | 34.04 | 49,107 | -0.44(-1.28%) |
Apr 12, 2019 | 34.51 | 34.75 | 34.27 | 34.49 | 67,200 | +0.19(+0.56%) |
Apr 11, 2019 | 34.26 | 34.36 | 34.11 | 34.29 | 48,331 | +0.20(+0.59%) |
Apr 10, 2019 | 33.90 | 34.11 | 33.61 | 34.09 | 103,907 | +0.27(+0.79%) |
Apr 09, 2019 | 33.92 | 34.45 | 33.83 | 33.83 | 55,576 | -0.59(-1.71%) |
Apr 08, 2019 | 34.75 | 34.82 | 34.25 | 34.42 | 63,633 | -0.37(-1.07%) |
Apr 05, 2019 | 34.55 | 34.81 | 32.08 | 34.79 | 97,284 | +0.25(+0.73%) |
Apr 04, 2019 | 34.12 | 34.57 | 34.07 | 34.54 | 61,216 | +0.23(+0.66%) |
Apr 03, 2019 | 34.42 | 34.59 | 34.16 | 34.31 | 40,285 | +0.10(+0.30%) |
Apr 02, 2019 | 34.40 | 34.42 | 34.12 | 34.21 | 49,729 | -0.18(-0.53%) |
Apr 01, 2019 | 34.34 | 34.67 | 34.16 | 34.39 | 84,941 | +0.30(+0.89%) |
Mar 29, 2019 | 34.31 | 34.31 | 33.86 | 34.09 | 116,533 | +0.03(+0.10%) |
Mar 28, 2019 | 33.69 | 34.07 | 33.46 | 34.05 | 78,426 | +0.24(+0.72%) |
Mar 27, 2019 | 33.51 | 33.96 | 33.21 | 33.81 | 64,754 | +0.19(+0.57%) |
Mar 26, 2019 | 32.74 | 33.62 | 32.74 | 33.62 | 88,984 | +1.06(+3.25%) |
Mar 25, 2019 | 32.23 | 32.69 | 31.93 | 32.56 | 123,004 | +0.36(+1.13%) |
Mar 22, 2019 | 33.46 | 33.58 | 32.09 | 32.20 | 163,331 | -1.47(-4.38%) |
Mar 21, 2019 | 33.59 | 34.01 | 33.33 | 33.67 | 148,974 | -0.08(-0.23%) |
Mar 20, 2019 | 34.40 | 34.56 | 33.70 | 33.75 | 89,014 | -0.54(-1.57%) |
Mar 19, 2019 | 35.18 | 35.21 | 34.23 | 34.29 | 71,795 | -0.69(-1.98%) |
Mar 18, 2019 | 34.85 | 35.21 | 34.77 | 34.98 | 76,189 | +0.15(+0.42%) |
Mar 15, 2019 | 34.49 | 34.96 | 34.46 | 34.83 | 256,812 | +0.36(+1.03%) |
Mar 14, 2019 | 34.53 | 34.71 | 32.52 | 34.48 | 95,112 | -0.03(-0.08%) |
Mar 13, 2019 | 34.35 | 34.53 | 33.86 | 34.50 | 94,831 | +0.24(+0.71%) |
Mar 12, 2019 | 34.30 | 34.43 | 33.91 | 34.26 | 100,305 | -0.04(-0.13%) |
Mar 11, 2019 | 33.98 | 34.43 | 33.66 | 34.30 | 46,042 | +0.44(+1.30%) |
Mar 08, 2019 | 33.65 | 33.99 | 33.44 | 33.86 | 66,942 | +0.01(+0.03%) |
Mar 07, 2019 | 34.38 | 34.50 | 33.57 | 33.86 | 76,275 | -0.60(-1.75%) |
Mar 06, 2019 | 34.55 | 34.76 | 33.90 | 34.46 | 220,600 | -0.18(-0.52%) |
Mar 05, 2019 | 34.55 | 34.80 | 34.24 | 34.64 | 68,334 | +0.10(+0.30%) |
Mar 04, 2019 | 34.78 | 34.80 | 34.45 | 34.54 | 61,079 | -0.31(-0.89%) |