Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.46 | 33.65 | 33.46 | 33.65 | 9,609 | +0.09(+0.26%) |
May 30, 2019 | 33.47 | 33.64 | 33.47 | 33.57 | 27,992 | -0.03(-0.10%) |
May 29, 2019 | 34.08 | 34.08 | 33.56 | 33.60 | 8,099 | -0.46(-1.35%) |
May 28, 2019 | 35.59 | 35.59 | 34.01 | 34.06 | 15,016 | -0.41(-1.19%) |
May 24, 2019 | 34.88 | 34.88 | 34.47 | 34.47 | 1,675 | -0.00(-0.01%) |
May 23, 2019 | 34.44 | 34.73 | 34.39 | 34.47 | 6,687 | +0.13(+0.38%) |
May 22, 2019 | 34.16 | 34.34 | 34.16 | 34.34 | 3,926 | +0.30(+0.87%) |
May 21, 2019 | 34.27 | 34.27 | 34.04 | 34.04 | 9,672 | -0.00(-0.01%) |
May 20, 2019 | 34.13 | 34.13 | 34.05 | 34.05 | 1,794 | +0.02(+0.05%) |
May 17, 2019 | 36.17 | 36.17 | 33.86 | 34.03 | 2,346 | +0.21(+0.61%) |
May 16, 2019 | 33.85 | 33.85 | 33.74 | 33.82 | 3,457 | +0.16(+0.48%) |
May 15, 2019 | 33.61 | 33.78 | 33.61 | 33.66 | 1,549 | +0.07(+0.19%) |
May 14, 2019 | 33.78 | 33.79 | 33.60 | 33.60 | 2,648 | -0.20(-0.60%) |
May 13, 2019 | 33.61 | 33.80 | 33.50 | 33.80 | 3,829 | +0.38(+1.13%) |
May 10, 2019 | 32.97 | 33.42 | 32.95 | 33.42 | 19,888 | +0.49(+1.50%) |
May 09, 2019 | 32.86 | 32.93 | 32.86 | 32.93 | 173 | +0.10(+0.30%) |
May 08, 2019 | 32.88 | 33.01 | 32.83 | 32.83 | 699 | -0.36(-1.08%) |
May 07, 2019 | 33.03 | 33.28 | 33.03 | 33.19 | 985 | -0.17(-0.52%) |
May 06, 2019 | 33.13 | 33.82 | 33.13 | 33.36 | 108,560 | -0.14(-0.42%) |
May 03, 2019 | 33.39 | 33.68 | 33.39 | 33.50 | 1,117 | +0.20(+0.59%) |
May 02, 2019 | 33.29 | 33.45 | 33.20 | 33.30 | 1,156 | -0.07(-0.20%) |
May 01, 2019 | 33.52 | 33.52 | 33.37 | 33.37 | 691 | -0.27(-0.81%) |
Apr 30, 2019 | 33.50 | 33.64 | 33.50 | 33.64 | 246 | +0.43(+1.29%) |
Apr 29, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 18 | -0.15(-0.45%) |
Apr 26, 2019 | 33.46 | 33.46 | 33.37 | 33.37 | 446 | +0.07(+0.21%) |
Apr 25, 2019 | 33.22 | 33.30 | 33.22 | 33.30 | 677 | +0.15(+0.45%) |
Apr 24, 2019 | 33.12 | 33.15 | 33.10 | 33.15 | 681 | +0.14(+0.42%) |
Apr 23, 2019 | 32.85 | 33.01 | 32.85 | 33.01 | 1,616 | +0.04(+0.12%) |
Apr 22, 2019 | 32.90 | 32.97 | 32.90 | 32.97 | 891 | -0.08(-0.24%) |
Apr 18, 2019 | 33.09 | 33.23 | 33.05 | 33.05 | 558 | +0.03(+0.10%) |
Apr 17, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 44 | -0.03(-0.10%) |
Apr 16, 2019 | 33.48 | 33.48 | 33.02 | 33.05 | 1,681 | -0.37(-1.10%) |
Apr 15, 2019 | 33.42 | 33.42 | 33.42 | 33.42 | 55 | -0.01(-0.03%) |
Apr 12, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 111 | +0.14(+0.41%) |
Apr 11, 2019 | 33.18 | 33.29 | 33.18 | 33.29 | 553 | +0.03(+0.10%) |
Apr 10, 2019 | 33.41 | 33.41 | 33.26 | 33.26 | 381 | +0.09(+0.28%) |
Apr 09, 2019 | 33.19 | 33.30 | 33.16 | 33.16 | 949 | +0.02(+0.06%) |
Apr 08, 2019 | 33.56 | 33.60 | 33.10 | 33.14 | 8,289 | -0.29(-0.88%) |
Apr 05, 2019 | 33.27 | 33.44 | 33.27 | 33.44 | 1,675 | +0.19(+0.57%) |
Apr 04, 2019 | 33.25 | 33.78 | 33.25 | 33.25 | 1,588 | -0.02(-0.07%) |
Apr 03, 2019 | 33.37 | 33.37 | 33.27 | 33.27 | 919 | +0.04(+0.11%) |
Apr 02, 2019 | 33.27 | 33.27 | 33.18 | 33.24 | 1,265 | -0.04(-0.12%) |
Apr 01, 2019 | 33.27 | 33.27 | 33.27 | 33.27 | 55 | -0.21(-0.62%) |
Mar 29, 2019 | 33.15 | 33.48 | 33.15 | 33.48 | 893 | +0.15(+0.44%) |
Mar 28, 2019 | 33.34 | 33.34 | 33.34 | 33.34 | 82 | -0.30(-0.89%) |
Mar 27, 2019 | 33.69 | 33.69 | 33.38 | 33.63 | 1,509 | -0.36(-1.07%) |
Mar 26, 2019 | 33.88 | 34.01 | 33.78 | 34.00 | 1,804 | +0.36(+1.08%) |
Mar 25, 2019 | 33.65 | 33.85 | 33.47 | 33.63 | 2,501 | +0.07(+0.20%) |
Mar 22, 2019 | 33.66 | 33.66 | 33.56 | 33.56 | 670 | +0.23(+0.70%) |
Mar 21, 2019 | 33.33 | 33.33 | 33.33 | 33.33 | 119 | +0.30(+0.92%) |
Mar 20, 2019 | 32.93 | 33.03 | 32.93 | 33.03 | 627 | +0.16(+0.49%) |
Mar 19, 2019 | 33.02 | 33.02 | 32.87 | 32.87 | 758 | -0.33(-0.99%) |
Mar 18, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 200 | -0.02(-0.07%) |
Mar 15, 2019 | 33.11 | 33.56 | 33.11 | 33.22 | 3,140 | +0.09(+0.26%) |
Mar 14, 2019 | 33.28 | 33.28 | 33.13 | 33.13 | 754 | -0.08(-0.23%) |
Mar 13, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 274 | +0.08(+0.25%) |
Mar 12, 2019 | 33.09 | 33.13 | 33.05 | 33.13 | 1,158 | +0.23(+0.69%) |
Mar 11, 2019 | 32.80 | 32.93 | 32.80 | 32.90 | 2,077 | +0.14(+0.42%) |
Mar 08, 2019 | 32.53 | 32.76 | 32.53 | 32.76 | 1,121 | +0.18(+0.54%) |
Mar 07, 2019 | 32.53 | 32.66 | 32.53 | 32.58 | 1,019 | +0.09(+0.27%) |
Mar 06, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 174 | +0.01(+0.04%) |
Mar 05, 2019 | 32.49 | 32.49 | 32.49 | 32.49 | 31 | -0.06(-0.19%) |
Mar 04, 2019 | 32.42 | 32.55 | 32.28 | 32.55 | 2,148 | +0.14(+0.44%) |