Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.25 | 34.25 | 33.82 | 33.82 | 911 | -0.62(-1.80%) |
May 30, 2019 | 34.65 | 34.65 | 34.44 | 34.44 | 636 | -0.09(-0.26%) |
May 29, 2019 | 34.53 | 34.53 | 34.53 | 36 | +0.00(+0.00%) | |
May 28, 2019 | 34.51 | 34.56 | 34.51 | 34.53 | 1,093 | +0.28(+0.83%) |
May 24, 2019 | 34.24 | 34.24 | 34.24 | 34.24 | 130 | +0.09(+0.28%) |
May 23, 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 342 | -0.21(-0.60%) |
May 22, 2019 | 34.64 | 34.64 | 34.32 | 34.36 | 391 | -0.35(-1.02%) |
May 21, 2019 | 34.84 | 34.84 | 34.71 | 34.71 | 456 | -0.05(-0.15%) |
May 20, 2019 | 34.76 | 34.76 | 34.76 | 34.76 | 390 | +0.16(+0.46%) |
May 17, 2019 | 34.60 | 34.60 | 34.60 | 34.60 | 130 | -0.33(-0.94%) |
May 16, 2019 | 34.93 | 34.93 | 34.93 | 34.93 | 50 | +0.23(+0.67%) |
May 15, 2019 | 34.77 | 34.80 | 34.70 | 34.70 | 990 | +0.17(+0.50%) |
May 14, 2019 | 34.60 | 34.60 | 34.53 | 34.53 | 691 | +0.44(+1.29%) |
May 13, 2019 | 34.04 | 34.09 | 34.04 | 34.09 | 292 | -0.19(-0.55%) |
May 10, 2019 | 34.29 | 34.29 | 34.13 | 34.27 | 67,161 | -0.02(-0.07%) |
May 09, 2019 | 34.41 | 34.41 | 34.30 | 34.30 | 182 | -0.15(-0.44%) |
May 08, 2019 | 34.46 | 34.53 | 34.45 | 34.45 | 436 | -0.01(-0.03%) |
May 07, 2019 | 34.60 | 34.60 | 34.41 | 34.46 | 1,371 | -0.29(-0.84%) |
May 06, 2019 | 34.75 | 34.75 | 34.75 | 34.75 | 111 | -0.03(-0.08%) |
May 03, 2019 | 34.92 | 34.92 | 34.78 | 34.78 | 390 | +0.05(+0.16%) |
May 02, 2019 | 34.73 | 34.73 | 34.73 | 34.73 | 282 | -0.30(-0.86%) |
May 01, 2019 | 35.01 | 35.03 | 35.01 | 35.03 | 350 | -0.12(-0.34%) |
Apr 30, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 20 | -0.02(-0.04%) |
Apr 29, 2019 | 35.17 | 35.17 | 35.17 | 35.17 | 13,032 | -0.04(-0.13%) |
Apr 26, 2019 | 35.28 | 35.28 | 35.14 | 35.21 | 1,041 | -0.20(-0.56%) |
Apr 25, 2019 | 35.57 | 35.57 | 35.41 | 35.41 | 870 | -0.09(-0.26%) |
Apr 24, 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 115 | -0.11(-0.31%) |
Apr 23, 2019 | 35.69 | 35.69 | 35.61 | 35.61 | 5,703 | -0.11(-0.32%) |
Apr 22, 2019 | 35.73 | 35.73 | 35.73 | 35.73 | 0 | +0.08(+0.23%) |
Apr 18, 2019 | 35.64 | 35.64 | 35.64 | 35.64 | 0 | +0.03(+0.07%) |
Apr 17, 2019 | 35.62 | 35.62 | 35.62 | 35.62 | 157 | -0.15(-0.43%) |
Apr 16, 2019 | 35.78 | 35.78 | 35.71 | 35.77 | 849 | -0.13(-0.35%) |
Apr 15, 2019 | 35.95 | 35.99 | 35.90 | 35.90 | 2,036 | -0.10(-0.28%) |
Apr 12, 2019 | 35.95 | 36.13 | 35.92 | 36.00 | 3,253 | +0.12(+0.33%) |
Apr 11, 2019 | 36.18 | 36.18 | 35.88 | 35.88 | 544 | -0.25(-0.69%) |
Apr 10, 2019 | 36.06 | 36.23 | 36.06 | 36.13 | 1,141 | +0.17(+0.46%) |
Apr 09, 2019 | 36.01 | 36.05 | 35.94 | 35.96 | 1,876 | -0.05(-0.15%) |
Apr 08, 2019 | 36.09 | 36.09 | 35.94 | 36.02 | 3,542 | +0.20(+0.55%) |
Apr 05, 2019 | 35.80 | 35.84 | 35.80 | 35.82 | 1,041 | -0.04(-0.10%) |
Apr 04, 2019 | 35.80 | 35.86 | 35.80 | 35.86 | 173 | +0.11(+0.32%) |
Apr 03, 2019 | 35.70 | 35.74 | 35.70 | 35.74 | 641 | +0.06(+0.16%) |
Apr 02, 2019 | 35.64 | 35.69 | 35.64 | 35.69 | 3,954 | +0.12(+0.33%) |
Apr 01, 2019 | 35.62 | 35.62 | 35.55 | 35.57 | 849 | +0.19(+0.55%) |
Mar 29, 2019 | 35.56 | 35.56 | 35.37 | 35.38 | 4,295 | -0.07(-0.19%) |
Mar 28, 2019 | 35.41 | 35.44 | 35.41 | 35.44 | 1,125 | -0.20(-0.56%) |
Mar 27, 2019 | 35.55 | 35.72 | 35.55 | 35.64 | 4,464 | -0.26(-0.72%) |
Mar 26, 2019 | 35.93 | 35.94 | 35.90 | 35.90 | 2,306 | +0.05(+0.15%) |
Mar 25, 2019 | 35.93 | 35.93 | 35.77 | 35.85 | 1,011 | +0.10(+0.28%) |
Mar 22, 2019 | 35.75 | 35.75 | 35.75 | 35.75 | 260 | -0.26(-0.73%) |
Mar 21, 2019 | 36.00 | 36.02 | 35.96 | 36.02 | 2,022 | -0.09(-0.24%) |
Mar 20, 2019 | 35.88 | 36.10 | 35.88 | 36.10 | 1,754 | +0.24(+0.66%) |
Mar 19, 2019 | 35.86 | 35.90 | 35.79 | 35.86 | 2,470 | +0.05(+0.15%) |
Mar 18, 2019 | 35.72 | 35.81 | 35.72 | 35.81 | 369 | +0.13(+0.37%) |
Mar 15, 2019 | 35.65 | 35.68 | 35.65 | 35.68 | 7,158 | +0.10(+0.29%) |
Mar 14, 2019 | 35.74 | 35.74 | 35.58 | 35.58 | 4,742 | -0.14(-0.40%) |
Mar 13, 2019 | 35.72 | 35.72 | 35.72 | 35.72 | 0 | +0.24(+0.68%) |
Mar 12, 2019 | 35.49 | 35.49 | 35.35 | 35.48 | 4,860 | +0.24(+0.69%) |
Mar 11, 2019 | 35.31 | 35.31 | 35.23 | 35.23 | 1,129 | -0.06(-0.17%) |
Mar 08, 2019 | 35.19 | 35.30 | 35.19 | 35.30 | 1,692 | +0.01(+0.04%) |
Mar 07, 2019 | 35.36 | 35.36 | 35.23 | 35.28 | 3,005 | -0.10(-0.27%) |
Mar 06, 2019 | 35.40 | 35.44 | 35.30 | 35.38 | 7,456 | -0.19(-0.54%) |
Mar 05, 2019 | 35.36 | 35.64 | 35.36 | 35.57 | 5,120 | +0.17(+0.49%) |
Mar 04, 2019 | 35.43 | 35.63 | 35.40 | 35.40 | 6,238 | +0.02(+0.05%) |