Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.66 | 33.79 | 33.57 | 33.60 | 11,330 | -0.44(-1.29%) |
May 30, 2019 | 34.35 | 34.35 | 33.95 | 34.04 | 32,459 | -0.18(-0.52%) |
May 29, 2019 | 33.94 | 34.22 | 33.82 | 34.22 | 6,595 | -0.03(-0.10%) |
May 28, 2019 | 34.52 | 34.60 | 34.25 | 34.25 | 21,045 | -0.30(-0.86%) |
May 24, 2019 | 34.66 | 34.66 | 34.36 | 34.55 | 2,244 | +0.32(+0.93%) |
May 23, 2019 | 34.18 | 34.23 | 34.10 | 34.23 | 1,273 | -0.61(-1.74%) |
May 22, 2019 | 34.86 | 34.88 | 34.77 | 34.83 | 5,765 | -0.10(-0.30%) |
May 21, 2019 | 34.86 | 34.95 | 34.86 | 34.94 | 10,183 | +0.29(+0.85%) |
May 20, 2019 | 34.77 | 34.77 | 34.48 | 34.64 | 4,099 | +0.06(+0.16%) |
May 17, 2019 | 34.87 | 34.87 | 34.57 | 34.59 | 3,099 | -0.22(-0.62%) |
May 16, 2019 | 34.49 | 34.98 | 34.49 | 34.80 | 2,247 | +0.41(+1.20%) |
May 15, 2019 | 34.17 | 34.48 | 34.10 | 34.39 | 16,396 | -0.08(-0.23%) |
May 14, 2019 | 34.30 | 34.67 | 34.30 | 34.47 | 3,524 | +0.43(+1.26%) |
May 13, 2019 | 34.54 | 34.54 | 34.00 | 34.04 | 5,630 | -1.00(-2.84%) |
May 10, 2019 | 34.78 | 35.04 | 34.46 | 35.04 | 3,848 | +0.18(+0.52%) |
May 09, 2019 | 34.57 | 34.90 | 34.38 | 34.86 | 10,835 | -0.03(-0.10%) |
May 08, 2019 | 34.84 | 35.10 | 34.84 | 34.89 | 2,652 | -0.10(-0.30%) |
May 07, 2019 | 35.20 | 35.20 | 34.93 | 35.00 | 2,437 | -0.57(-1.60%) |
May 06, 2019 | 35.08 | 35.66 | 35.08 | 35.56 | 3,108 | -0.13(-0.35%) |
May 03, 2019 | 35.57 | 35.72 | 35.51 | 35.69 | 2,993 | +0.34(+0.98%) |
May 02, 2019 | 35.45 | 35.45 | 35.12 | 35.35 | 1,536 | +0.03(+0.10%) |
May 01, 2019 | 35.73 | 35.73 | 35.31 | 35.31 | 5,861 | -0.31(-0.88%) |
Apr 30, 2019 | 35.61 | 35.62 | 35.37 | 35.62 | 4,753 | +0.06(+0.18%) |
Apr 29, 2019 | 35.32 | 35.66 | 35.32 | 35.56 | 5,183 | +0.30(+0.85%) |
Apr 26, 2019 | 35.07 | 35.26 | 34.93 | 35.26 | 2,351 | +0.31(+0.88%) |
Apr 25, 2019 | 34.84 | 35.02 | 34.71 | 34.95 | 13,975 | +0.02(+0.05%) |
Apr 24, 2019 | 34.88 | 34.99 | 34.80 | 34.93 | 10,693 | -0.02(-0.04%) |
Apr 23, 2019 | 34.69 | 34.95 | 34.57 | 34.95 | 22,765 | +0.31(+0.89%) |
Apr 22, 2019 | 34.63 | 34.64 | 34.53 | 34.64 | 1,520 | -0.08(-0.23%) |
Apr 18, 2019 | 34.72 | 34.76 | 34.69 | 34.72 | 2,030 | -0.09(-0.27%) |
Apr 17, 2019 | 34.68 | 34.84 | 34.68 | 34.81 | 3,164 | -0.02(-0.04%) |
Apr 16, 2019 | 34.63 | 34.83 | 34.63 | 34.83 | 3,121 | +0.42(+1.21%) |
Apr 15, 2019 | 34.47 | 34.52 | 34.37 | 34.41 | 3,855 | -0.20(-0.57%) |
Apr 12, 2019 | 34.47 | 34.61 | 34.35 | 34.60 | 11,972 | +0.52(+1.52%) |
Apr 11, 2019 | 34.02 | 34.15 | 33.98 | 34.09 | 3,153 | +0.19(+0.57%) |
Apr 10, 2019 | 33.70 | 33.95 | 33.70 | 33.89 | 34,711 | +0.20(+0.59%) |
Apr 09, 2019 | 33.87 | 33.89 | 33.70 | 33.70 | 38,644 | -0.36(-1.04%) |
Apr 08, 2019 | 33.87 | 34.05 | 33.87 | 34.05 | 51,695 | +0.08(+0.25%) |
Apr 05, 2019 | 33.98 | 34.01 | 33.91 | 33.97 | 4,917 | +0.04(+0.12%) |
Apr 04, 2019 | 33.72 | 33.99 | 33.72 | 33.93 | 4,169 | +0.16(+0.47%) |
Apr 03, 2019 | 33.93 | 33.93 | 33.67 | 33.77 | 4,533 | +0.11(+0.34%) |
Apr 02, 2019 | 33.66 | 33.73 | 33.61 | 33.65 | 68,849 | -0.01(-0.02%) |
Apr 01, 2019 | 33.14 | 33.67 | 33.14 | 33.66 | 111,451 | +0.74(+2.26%) |
Mar 29, 2019 | 33.12 | 33.12 | 32.86 | 32.92 | 6,092 | +0.13(+0.41%) |
Mar 28, 2019 | 32.51 | 32.78 | 32.51 | 32.78 | 42,641 | +0.26(+0.80%) |
Mar 27, 2019 | 32.60 | 32.63 | 32.52 | 32.52 | 2,547 | -0.07(-0.22%) |
Mar 26, 2019 | 32.50 | 32.59 | 32.35 | 32.59 | 165,201 | +0.40(+1.25%) |
Mar 25, 2019 | 32.11 | 32.22 | 32.11 | 32.19 | 1,316 | -0.11(-0.34%) |
Mar 22, 2019 | 32.58 | 32.58 | 32.23 | 32.30 | 7,696 | -0.88(-2.66%) |
Mar 21, 2019 | 33.26 | 33.26 | 33.18 | 33.18 | 1,314 | +0.04(+0.13%) |
Mar 20, 2019 | 33.72 | 33.72 | 33.14 | 33.14 | 2,555 | -0.64(-1.90%) |
Mar 19, 2019 | 34.30 | 34.30 | 33.76 | 33.78 | 17,335 | -0.30(-0.88%) |
Mar 18, 2019 | 33.92 | 34.14 | 33.92 | 34.08 | 2,965 | +0.31(+0.91%) |
Mar 15, 2019 | 33.70 | 33.86 | 33.62 | 33.77 | 6,306 | +0.21(+0.61%) |
Mar 14, 2019 | 33.46 | 33.64 | 33.46 | 33.57 | 11,890 | +0.13(+0.39%) |
Mar 13, 2019 | 33.42 | 33.57 | 33.42 | 33.43 | 4,167 | +0.22(+0.68%) |
Mar 12, 2019 | 33.23 | 33.30 | 33.17 | 33.21 | 30,639 | +0.09(+0.28%) |
Mar 11, 2019 | 33.00 | 33.12 | 33.00 | 33.12 | 4,028 | +0.33(+1.00%) |
Mar 08, 2019 | 32.29 | 32.79 | 32.29 | 32.79 | 2,458 | -0.02(-0.07%) |
Mar 07, 2019 | 32.81 | 32.81 | 32.73 | 32.81 | 3,658 | -0.39(-1.17%) |
Mar 06, 2019 | 33.69 | 33.69 | 33.20 | 33.20 | 6,754 | -0.30(-0.89%) |
Mar 05, 2019 | 33.60 | 33.60 | 33.34 | 33.50 | 4,684 | -0.09(-0.25%) |
Mar 04, 2019 | 34.02 | 34.03 | 33.49 | 33.59 | 2,917 | -0.25(-0.74%) |