Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.37 | 32.64 | 32.15 | 32.22 | 21,869 | -0.60(-1.83%) |
May 30, 2019 | 33.31 | 33.53 | 32.25 | 32.83 | 21,798 | -0.49(-1.47%) |
May 29, 2019 | 33.26 | 33.71 | 32.84 | 33.31 | 30,454 | -0.02(-0.07%) |
May 28, 2019 | 33.51 | 33.61 | 33.19 | 33.34 | 31,004 | -0.27(-0.80%) |
May 24, 2019 | 33.22 | 33.70 | 33.22 | 33.61 | 18,183 | +0.51(+1.54%) |
May 23, 2019 | 33.65 | 33.69 | 32.82 | 33.10 | 30,997 | -0.88(-2.58%) |
May 22, 2019 | 34.00 | 34.16 | 33.77 | 33.97 | 25,736 | -0.18(-0.52%) |
May 21, 2019 | 34.05 | 34.20 | 33.88 | 34.15 | 45,626 | +0.29(+0.87%) |
May 20, 2019 | 33.52 | 33.92 | 33.52 | 33.86 | 14,612 | +0.08(+0.24%) |
May 17, 2019 | 33.65 | 33.94 | 33.65 | 33.78 | 24,818 | -0.10(-0.29%) |
May 16, 2019 | 33.75 | 34.12 | 33.68 | 33.87 | 11,900 | +0.28(+0.85%) |
May 15, 2019 | 33.51 | 33.64 | 33.31 | 33.59 | 16,224 | -0.17(-0.51%) |
May 14, 2019 | 33.24 | 33.91 | 33.05 | 33.76 | 20,118 | +0.53(+1.59%) |
May 13, 2019 | 33.85 | 34.09 | 33.17 | 33.23 | 30,245 | -1.07(-3.13%) |
May 10, 2019 | 34.00 | 34.34 | 33.73 | 34.31 | 17,323 | +0.13(+0.38%) |
May 09, 2019 | 33.85 | 34.30 | 33.57 | 34.18 | 25,951 | +0.11(+0.31%) |
May 08, 2019 | 34.23 | 34.55 | 34.03 | 34.07 | 20,204 | -0.20(-0.59%) |
May 07, 2019 | 34.71 | 34.82 | 33.98 | 34.27 | 29,534 | -0.75(-2.14%) |
May 06, 2019 | 34.83 | 35.14 | 33.82 | 35.02 | 26,396 | -0.24(-0.69%) |
May 03, 2019 | 34.42 | 35.49 | 34.42 | 35.27 | 32,436 | +1.02(+2.97%) |
May 02, 2019 | 34.08 | 34.62 | 34.03 | 34.25 | 27,901 | +0.23(+0.67%) |
May 01, 2019 | 34.44 | 34.49 | 33.75 | 34.02 | 29,409 | -0.37(-1.07%) |
Apr 30, 2019 | 34.65 | 34.65 | 34.16 | 34.39 | 35,500 | -0.39(-1.12%) |
Apr 29, 2019 | 34.49 | 34.92 | 34.36 | 34.78 | 15,120 | +0.30(+0.87%) |
Apr 26, 2019 | 33.72 | 34.49 | 33.16 | 34.48 | 19,781 | +0.72(+2.12%) |
Apr 25, 2019 | 34.25 | 34.25 | 33.71 | 33.76 | 21,638 | -0.51(-1.50%) |
Apr 24, 2019 | 34.35 | 34.69 | 34.18 | 34.27 | 21,991 | -0.07(-0.21%) |
Apr 23, 2019 | 33.42 | 34.70 | 33.42 | 34.35 | 22,896 | +1.02(+3.05%) |
Apr 22, 2019 | 34.36 | 34.36 | 33.17 | 33.33 | 46,472 | -1.04(-3.03%) |
Apr 18, 2019 | 34.96 | 35.06 | 33.87 | 34.37 | 35,753 | -0.98(-2.76%) |
Apr 17, 2019 | 34.81 | 35.35 | 34.81 | 35.35 | 34,597 | +0.61(+1.76%) |
Apr 16, 2019 | 34.56 | 35.11 | 34.23 | 34.74 | 26,160 | +0.33(+0.95%) |
Apr 15, 2019 | 34.95 | 34.95 | 34.21 | 34.41 | 15,651 | -0.54(-1.54%) |
Apr 12, 2019 | 34.88 | 35.04 | 34.55 | 34.95 | 27,030 | +0.33(+0.94%) |
Apr 11, 2019 | 34.63 | 34.84 | 34.51 | 34.62 | 17,732 | +0.03(+0.09%) |
Apr 10, 2019 | 33.90 | 34.75 | 33.79 | 34.59 | 24,632 | +0.77(+2.29%) |
Apr 09, 2019 | 34.44 | 34.44 | 33.80 | 33.82 | 21,397 | -0.72(-2.10%) |
Apr 08, 2019 | 34.67 | 34.67 | 34.32 | 34.54 | 21,002 | -0.14(-0.40%) |
Apr 05, 2019 | 34.12 | 34.80 | 34.12 | 34.68 | 36,367 | +0.57(+1.67%) |
Apr 04, 2019 | 33.70 | 34.18 | 33.57 | 34.11 | 14,518 | +0.42(+1.26%) |
Apr 03, 2019 | 33.91 | 33.96 | 33.44 | 33.69 | 55,818 | +0.07(+0.19%) |
Apr 02, 2019 | 33.67 | 33.81 | 33.27 | 33.62 | 25,908 | -0.21(-0.63%) |
Apr 01, 2019 | 33.66 | 34.18 | 33.42 | 33.83 | 48,815 | +0.42(+1.24%) |
Mar 29, 2019 | 33.53 | 33.62 | 32.86 | 33.42 | 107,874 | -0.02(-0.07%) |
Mar 28, 2019 | 33.12 | 33.61 | 32.83 | 33.44 | 37,581 | +0.47(+1.43%) |
Mar 27, 2019 | 32.89 | 33.34 | 32.61 | 32.97 | 40,627 | +0.28(+0.87%) |
Mar 26, 2019 | 32.21 | 33.07 | 32.21 | 32.69 | 69,285 | +0.66(+2.06%) |
Mar 25, 2019 | 31.21 | 32.18 | 30.95 | 32.03 | 44,578 | +0.89(+2.85%) |
Mar 22, 2019 | 32.57 | 32.64 | 31.06 | 31.14 | 76,667 | -1.60(-4.90%) |
Mar 21, 2019 | 32.84 | 33.55 | 32.70 | 32.74 | 36,931 | -0.20(-0.59%) |
Mar 20, 2019 | 33.32 | 33.65 | 32.87 | 32.94 | 32,605 | -0.38(-1.15%) |
Mar 19, 2019 | 34.39 | 34.39 | 33.17 | 33.32 | 45,571 | -0.98(-2.85%) |
Mar 18, 2019 | 33.64 | 34.43 | 33.64 | 34.30 | 52,644 | +0.81(+2.43%) |
Mar 15, 2019 | 33.55 | 34.11 | 33.14 | 33.48 | 331,117 | -0.11(-0.31%) |
Mar 14, 2019 | 33.69 | 34.19 | 33.42 | 33.59 | 38,550 | +0.00(+0.00%) |
Mar 13, 2019 | 33.38 | 33.75 | 33.24 | 33.59 | 40,043 | +0.40(+1.19%) |
Mar 12, 2019 | 33.51 | 33.65 | 33.08 | 33.19 | 37,454 | -0.22(-0.65%) |
Mar 11, 2019 | 33.03 | 33.67 | 32.64 | 33.41 | 42,382 | +0.37(+1.12%) |
Mar 08, 2019 | 32.65 | 33.19 | 32.59 | 33.04 | 56,886 | +0.13(+0.39%) |
Mar 07, 2019 | 33.46 | 33.97 | 32.72 | 32.91 | 25,633 | -0.65(-1.92%) |
Mar 06, 2019 | 34.20 | 34.28 | 33.33 | 33.56 | 73,191 | -0.63(-1.84%) |
Mar 05, 2019 | 34.44 | 34.44 | 33.79 | 34.19 | 25,183 | -0.24(-0.70%) |
Mar 04, 2019 | 34.43 | 34.76 | 34.25 | 34.43 | 82,154 | -0.10(-0.28%) |