Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.77 | 34.27 | 33.60 | 34.09 | 768,205 | +0.34(+1.02%) |
May 30, 2019 | 34.12 | 34.23 | 33.60 | 33.75 | 482,620 | -0.33(-0.96%) |
May 29, 2019 | 34.18 | 34.23 | 33.87 | 34.08 | 743,051 | -0.16(-0.45%) |
May 28, 2019 | 34.58 | 34.77 | 34.13 | 34.23 | 721,824 | -0.34(-0.99%) |
May 24, 2019 | 34.63 | 34.85 | 34.36 | 34.58 | 425,134 | -0.01(-0.02%) |
May 23, 2019 | 34.00 | 34.63 | 33.80 | 34.58 | 633,128 | +0.52(+1.53%) |
May 22, 2019 | 33.95 | 34.09 | 33.63 | 34.06 | 921,226 | +0.21(+0.62%) |
May 21, 2019 | 33.87 | 34.02 | 33.71 | 33.85 | 775,443 | +0.00(+0.00%) |
May 20, 2019 | 33.99 | 34.16 | 33.79 | 33.85 | 671,270 | -0.16(-0.48%) |
May 17, 2019 | 34.01 | 34.26 | 33.99 | 34.01 | 622,706 | -0.06(-0.19%) |
May 16, 2019 | 34.34 | 34.47 | 34.01 | 34.08 | 550,251 | -0.28(-0.82%) |
May 15, 2019 | 34.70 | 34.81 | 34.34 | 34.36 | 597,341 | -0.38(-1.09%) |
May 14, 2019 | 35.11 | 35.12 | 34.57 | 34.74 | 382,885 | -0.39(-1.11%) |
May 13, 2019 | 34.80 | 35.19 | 34.69 | 35.13 | 327,788 | +0.17(+0.49%) |
May 10, 2019 | 34.45 | 34.96 | 34.20 | 34.96 | 333,420 | +0.54(+1.57%) |
May 09, 2019 | 34.20 | 34.50 | 34.14 | 34.42 | 463,492 | +0.05(+0.14%) |
May 08, 2019 | 34.97 | 34.99 | 34.31 | 34.37 | 514,625 | -0.70(-2.01%) |
May 07, 2019 | 35.38 | 35.54 | 34.97 | 35.07 | 502,626 | -0.32(-0.91%) |
May 06, 2019 | 35.23 | 35.47 | 34.97 | 35.40 | 602,519 | +0.15(+0.44%) |
May 03, 2019 | 34.58 | 35.27 | 34.46 | 35.24 | 500,934 | +0.81(+2.35%) |
May 02, 2019 | 34.27 | 34.70 | 33.82 | 34.43 | 618,189 | +0.24(+0.71%) |
May 01, 2019 | 34.90 | 34.90 | 34.01 | 34.19 | 1,078,865 | -0.70(-2.02%) |
Apr 30, 2019 | 34.11 | 35.00 | 34.01 | 34.90 | 1,064,365 | +0.82(+2.40%) |
Apr 29, 2019 | 34.09 | 34.14 | 33.85 | 34.08 | 264,380 | -0.01(-0.02%) |
Apr 26, 2019 | 33.87 | 34.29 | 33.79 | 34.09 | 477,321 | +0.28(+0.84%) |
Apr 25, 2019 | 33.83 | 34.08 | 33.51 | 33.80 | 357,574 | -0.12(-0.36%) |
Apr 24, 2019 | 34.09 | 34.14 | 33.88 | 33.92 | 570,712 | -0.09(-0.26%) |
Apr 23, 2019 | 33.67 | 34.10 | 33.49 | 34.01 | 653,552 | +0.29(+0.86%) |
Apr 22, 2019 | 33.80 | 33.94 | 33.57 | 33.72 | 673,806 | -0.09(-0.26%) |
Apr 18, 2019 | 33.42 | 33.91 | 33.42 | 33.81 | 662,514 | +0.40(+1.19%) |
Apr 17, 2019 | 33.92 | 34.04 | 33.28 | 33.42 | 695,853 | -0.43(-1.27%) |
Apr 16, 2019 | 33.74 | 34.02 | 33.64 | 33.84 | 1,033,290 | +0.10(+0.29%) |
Apr 15, 2019 | 33.65 | 33.94 | 33.59 | 33.75 | 358,788 | +0.21(+0.63%) |
Apr 12, 2019 | 33.37 | 33.64 | 33.09 | 33.54 | 941,168 | +0.19(+0.58%) |
Apr 11, 2019 | 33.35 | 33.40 | 33.21 | 33.34 | 826,173 | +0.01(+0.02%) |
Apr 10, 2019 | 32.95 | 33.45 | 32.95 | 33.33 | 653,074 | +0.26(+0.78%) |
Apr 09, 2019 | 33.14 | 33.16 | 32.86 | 33.08 | 543,673 | -0.06(-0.20%) |
Apr 08, 2019 | 33.14 | 33.17 | 32.77 | 33.14 | 786,360 | -0.09(-0.27%) |
Apr 05, 2019 | 33.04 | 33.29 | 32.91 | 33.23 | 749,423 | +0.20(+0.61%) |
Apr 04, 2019 | 32.96 | 33.31 | 32.76 | 33.03 | 546,688 | +0.15(+0.44%) |
Apr 03, 2019 | 32.87 | 32.91 | 32.69 | 32.88 | 670,251 | +0.03(+0.10%) |
Apr 02, 2019 | 33.04 | 33.06 | 32.73 | 32.85 | 645,467 | -0.19(-0.56%) |
Apr 01, 2019 | 32.87 | 33.09 | 32.66 | 33.03 | 581,315 | +0.18(+0.54%) |
Mar 29, 2019 | 32.72 | 32.91 | 32.57 | 32.86 | 405,618 | +0.19(+0.57%) |
Mar 28, 2019 | 32.85 | 33.25 | 32.42 | 32.67 | 810,310 | -0.27(-0.81%) |
Mar 27, 2019 | 32.93 | 33.20 | 32.91 | 32.94 | 847,257 | +0.01(+0.02%) |
Mar 26, 2019 | 32.91 | 33.10 | 32.77 | 32.93 | 1,281,699 | +0.06(+0.20%) |
Mar 25, 2019 | 33.01 | 33.16 | 32.86 | 32.87 | 833,909 | -0.10(-0.29%) |
Mar 22, 2019 | 33.10 | 33.28 | 32.85 | 32.96 | 1,695,165 | -0.10(-0.29%) |
Mar 21, 2019 | 32.67 | 33.27 | 32.67 | 33.06 | 550,173 | +0.34(+1.04%) |
Mar 20, 2019 | 32.82 | 33.12 | 32.57 | 32.72 | 1,471,249 | -0.18(-0.54%) |
Mar 19, 2019 | 33.52 | 33.63 | 32.80 | 32.90 | 917,263 | -0.65(-1.93%) |
Mar 18, 2019 | 33.57 | 33.63 | 33.38 | 33.54 | 1,096,340 | +0.02(+0.05%) |
Mar 15, 2019 | 33.22 | 33.55 | 33.12 | 33.53 | 2,117,721 | +0.27(+0.83%) |
Mar 14, 2019 | 33.61 | 33.63 | 33.24 | 33.25 | 520,797 | -0.31(-0.92%) |
Mar 13, 2019 | 33.55 | 33.61 | 33.38 | 33.56 | 1,613,558 | +0.03(+0.10%) |
Mar 12, 2019 | 33.26 | 33.54 | 33.10 | 33.53 | 1,420,225 | +0.36(+1.07%) |
Mar 11, 2019 | 33.25 | 33.34 | 33.02 | 33.17 | 1,638,735 | -0.06(-0.19%) |
Mar 08, 2019 | 32.87 | 33.33 | 32.74 | 33.24 | 1,320,577 | +0.48(+1.46%) |
Mar 07, 2019 | 32.44 | 32.83 | 32.33 | 32.76 | 2,083,422 | +0.36(+1.12%) |
Mar 06, 2019 | 32.39 | 32.53 | 32.27 | 32.40 | 2,240,045 | +0.04(+0.13%) |
Mar 05, 2019 | 32.57 | 32.82 | 32.21 | 32.36 | 1,689,758 | -0.13(-0.40%) |
Mar 04, 2019 | 32.39 | 32.49 | 32.22 | 32.48 | 1,957,644 | +0.08(+0.25%) |