Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.35 | 33.85 | 33.18 | 33.67 | 777,852 | +0.34(+1.02%) |
May 30, 2019 | 33.70 | 33.81 | 33.18 | 33.33 | 488,681 | -0.32(-0.96%) |
May 29, 2019 | 33.76 | 33.81 | 33.45 | 33.66 | 752,382 | -0.15(-0.45%) |
May 28, 2019 | 34.16 | 34.34 | 33.71 | 33.81 | 730,888 | -0.34(-0.99%) |
May 24, 2019 | 34.20 | 34.41 | 33.93 | 34.15 | 430,472 | -0.01(-0.02%) |
May 23, 2019 | 33.58 | 34.20 | 33.38 | 34.16 | 641,079 | +0.52(+1.53%) |
May 22, 2019 | 33.53 | 33.66 | 33.21 | 33.64 | 932,795 | +0.21(+0.62%) |
May 21, 2019 | 33.45 | 33.60 | 33.30 | 33.43 | 785,181 | +0.00(+0.00%) |
May 20, 2019 | 33.57 | 33.74 | 33.37 | 33.43 | 679,700 | -0.16(-0.48%) |
May 17, 2019 | 33.58 | 33.83 | 33.57 | 33.59 | 630,526 | -0.06(-0.19%) |
May 16, 2019 | 33.91 | 34.05 | 33.58 | 33.66 | 557,161 | -0.28(-0.82%) |
May 15, 2019 | 34.27 | 34.38 | 33.91 | 33.94 | 604,843 | -0.38(-1.09%) |
May 14, 2019 | 34.68 | 34.69 | 34.14 | 34.31 | 387,694 | -0.38(-1.11%) |
May 13, 2019 | 34.37 | 34.75 | 34.26 | 34.69 | 331,904 | +0.17(+0.49%) |
May 10, 2019 | 34.02 | 34.53 | 33.78 | 34.53 | 337,607 | +0.54(+1.57%) |
May 09, 2019 | 33.78 | 34.07 | 33.71 | 33.99 | 469,313 | +0.05(+0.14%) |
May 08, 2019 | 34.53 | 34.56 | 33.89 | 33.94 | 521,088 | -0.70(-2.01%) |
May 07, 2019 | 34.94 | 35.10 | 34.53 | 34.64 | 508,938 | -0.32(-0.91%) |
May 06, 2019 | 34.79 | 35.03 | 34.53 | 34.96 | 610,085 | +0.15(+0.44%) |
May 03, 2019 | 34.15 | 34.83 | 34.03 | 34.81 | 507,224 | +0.80(+2.35%) |
May 02, 2019 | 33.85 | 34.27 | 33.40 | 34.01 | 625,952 | +0.24(+0.71%) |
May 01, 2019 | 34.46 | 34.46 | 33.58 | 33.77 | 1,092,413 | -0.70(-2.02%) |
Apr 30, 2019 | 33.69 | 34.57 | 33.59 | 34.46 | 1,077,731 | +0.81(+2.40%) |
Apr 29, 2019 | 33.66 | 33.71 | 33.43 | 33.66 | 267,700 | -0.01(-0.02%) |
Apr 26, 2019 | 33.45 | 33.86 | 33.37 | 33.66 | 483,315 | +0.28(+0.84%) |
Apr 25, 2019 | 33.41 | 33.66 | 33.10 | 33.38 | 362,065 | -0.12(-0.36%) |
Apr 24, 2019 | 33.66 | 33.71 | 33.46 | 33.50 | 577,879 | -0.09(-0.26%) |
Apr 23, 2019 | 33.25 | 33.68 | 33.07 | 33.59 | 661,759 | +0.29(+0.86%) |
Apr 22, 2019 | 33.38 | 33.52 | 33.15 | 33.30 | 682,267 | -0.09(-0.26%) |
Apr 18, 2019 | 33.00 | 33.49 | 33.00 | 33.39 | 670,833 | +0.39(+1.19%) |
Apr 17, 2019 | 33.50 | 33.62 | 32.87 | 33.00 | 704,592 | -0.42(-1.27%) |
Apr 16, 2019 | 33.32 | 33.60 | 33.22 | 33.42 | 1,046,266 | +0.10(+0.29%) |
Apr 15, 2019 | 33.23 | 33.52 | 33.18 | 33.33 | 363,294 | +0.21(+0.63%) |
Apr 12, 2019 | 32.95 | 33.22 | 32.68 | 33.12 | 952,987 | +0.19(+0.58%) |
Apr 11, 2019 | 32.94 | 32.98 | 32.80 | 32.93 | 836,548 | +0.01(+0.02%) |
Apr 10, 2019 | 32.55 | 33.04 | 32.55 | 32.92 | 661,275 | +0.26(+0.78%) |
Apr 09, 2019 | 32.73 | 32.75 | 32.45 | 32.67 | 550,500 | -0.06(-0.20%) |
Apr 08, 2019 | 32.73 | 32.76 | 32.36 | 32.73 | 796,235 | -0.09(-0.27%) |
Apr 05, 2019 | 32.63 | 32.88 | 32.51 | 32.82 | 758,834 | +0.20(+0.61%) |
Apr 04, 2019 | 32.55 | 32.90 | 32.35 | 32.62 | 553,553 | +0.14(+0.44%) |
Apr 03, 2019 | 32.46 | 32.51 | 32.28 | 32.47 | 678,668 | +0.03(+0.10%) |
Apr 02, 2019 | 32.63 | 32.65 | 32.32 | 32.44 | 653,572 | -0.18(-0.56%) |
Apr 01, 2019 | 32.46 | 32.68 | 32.26 | 32.63 | 588,615 | +0.18(+0.54%) |
Mar 29, 2019 | 32.31 | 32.51 | 32.16 | 32.45 | 410,712 | +0.18(+0.57%) |
Mar 28, 2019 | 32.44 | 32.83 | 32.02 | 32.27 | 820,486 | -0.26(-0.81%) |
Mar 27, 2019 | 32.52 | 32.79 | 32.51 | 32.53 | 857,897 | +0.01(+0.02%) |
Mar 26, 2019 | 32.50 | 32.69 | 32.36 | 32.52 | 1,297,795 | +0.06(+0.20%) |
Mar 25, 2019 | 32.60 | 32.75 | 32.45 | 32.46 | 844,381 | -0.10(-0.29%) |
Mar 22, 2019 | 32.69 | 32.87 | 32.44 | 32.55 | 1,716,453 | -0.10(-0.29%) |
Mar 21, 2019 | 32.27 | 32.86 | 32.27 | 32.65 | 557,082 | +0.34(+1.04%) |
Mar 20, 2019 | 32.42 | 32.71 | 32.16 | 32.31 | 1,489,725 | -0.18(-0.54%) |
Mar 19, 2019 | 33.10 | 33.22 | 32.39 | 32.49 | 928,782 | -0.64(-1.93%) |
Mar 18, 2019 | 33.15 | 33.21 | 32.97 | 33.13 | 1,110,107 | +0.02(+0.05%) |
Mar 15, 2019 | 32.81 | 33.14 | 32.71 | 33.11 | 2,144,315 | +0.27(+0.83%) |
Mar 14, 2019 | 33.19 | 33.22 | 32.83 | 32.84 | 527,337 | -0.30(-0.92%) |
Mar 13, 2019 | 33.14 | 33.19 | 32.97 | 33.14 | 1,633,821 | +0.03(+0.10%) |
Mar 12, 2019 | 32.85 | 33.12 | 32.69 | 33.11 | 1,438,060 | +0.35(+1.07%) |
Mar 11, 2019 | 32.84 | 32.93 | 32.61 | 32.76 | 1,659,314 | -0.06(-0.19%) |
Mar 08, 2019 | 32.47 | 32.91 | 32.34 | 32.83 | 1,337,161 | +0.47(+1.46%) |
Mar 07, 2019 | 32.03 | 32.43 | 31.93 | 32.35 | 2,109,585 | +0.36(+1.12%) |
Mar 06, 2019 | 31.99 | 32.12 | 31.87 | 31.99 | 2,268,175 | +0.04(+0.12%) |
Mar 05, 2019 | 32.16 | 32.42 | 31.81 | 31.95 | 1,710,978 | -0.13(-0.40%) |
Mar 04, 2019 | 31.99 | 32.09 | 31.82 | 32.08 | 1,982,228 | +0.08(+0.25%) |