Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.79 | 35.79 | 35.79 | 35.79 | 104 | -0.03(-0.10%) |
May 30, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | +0.10(+0.29%) |
May 29, 2019 | 35.72 | 35.77 | 35.57 | 35.72 | 1,045 | -0.10(-0.28%) |
May 28, 2019 | 35.76 | 35.82 | 35.76 | 35.82 | 998 | +0.04(+0.10%) |
May 24, 2019 | 35.69 | 35.78 | 35.69 | 35.78 | 417 | +0.05(+0.13%) |
May 23, 2019 | 35.66 | 35.78 | 35.66 | 35.73 | 875 | +0.02(+0.06%) |
May 22, 2019 | 35.72 | 35.72 | 35.66 | 35.71 | 920 | +0.11(+0.32%) |
May 21, 2019 | 35.66 | 35.66 | 35.53 | 35.60 | 5,814 | -0.06(-0.16%) |
May 20, 2019 | 35.69 | 35.69 | 35.65 | 35.65 | 775 | -0.04(-0.11%) |
May 17, 2019 | 35.71 | 35.71 | 35.64 | 35.69 | 1,043 | -0.05(-0.15%) |
May 16, 2019 | 35.77 | 35.77 | 35.75 | 35.75 | 239 | -0.03(-0.08%) |
May 15, 2019 | 35.78 | 35.78 | 35.78 | 35.78 | 570 | -0.00(-0.00%) |
May 14, 2019 | 35.78 | 35.78 | 35.78 | 35.78 | 0 | +0.00(+0.01%) |
May 13, 2019 | 35.71 | 35.77 | 35.71 | 35.77 | 567 | -0.11(-0.30%) |
May 10, 2019 | 36.02 | 36.02 | 35.84 | 35.88 | 1,043 | +0.12(+0.33%) |
May 09, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 270 | -0.10(-0.28%) |
May 08, 2019 | 35.86 | 35.86 | 35.86 | 35.86 | 20 | +0.15(+0.42%) |
May 07, 2019 | 35.89 | 35.92 | 35.71 | 35.71 | 3,127 | -0.21(-0.58%) |
May 06, 2019 | 35.92 | 35.92 | 35.92 | 35.92 | 0 | -0.02(-0.07%) |
May 03, 2019 | 35.94 | 35.94 | 35.94 | 35.94 | 0 | +0.05(+0.13%) |
May 02, 2019 | 35.90 | 35.90 | 35.90 | 35.90 | 50 | +0.05(+0.15%) |
May 01, 2019 | 35.84 | 35.84 | 35.84 | 35.84 | 521 | -0.00(-0.01%) |
Apr 30, 2019 | 35.83 | 35.90 | 35.75 | 35.85 | 2,415 | -0.00(-0.01%) |
Apr 29, 2019 | 35.85 | 35.85 | 35.77 | 35.85 | 627 | +0.02(+0.07%) |
Apr 26, 2019 | 35.83 | 35.83 | 35.83 | 35.83 | 0 | -0.02(-0.05%) |
Apr 25, 2019 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | +0.01(+0.02%) |
Apr 24, 2019 | 35.76 | 35.84 | 35.76 | 35.84 | 1,833 | +0.20(+0.55%) |
Apr 23, 2019 | 35.62 | 35.67 | 35.62 | 35.64 | 2,374 | -0.02(-0.05%) |
Apr 22, 2019 | 35.58 | 35.66 | 35.58 | 35.66 | 188 | -0.04(-0.10%) |
Apr 18, 2019 | 35.72 | 35.74 | 35.68 | 35.70 | 3,966 | -0.12(-0.34%) |
Apr 17, 2019 | 35.67 | 35.82 | 35.64 | 35.82 | 12,332 | +0.15(+0.42%) |
Apr 16, 2019 | 35.67 | 35.67 | 35.62 | 35.67 | 770 | -0.04(-0.12%) |
Apr 15, 2019 | 35.73 | 35.79 | 35.63 | 35.71 | 2,642 | -0.00(-0.01%) |
Apr 12, 2019 | 35.72 | 35.72 | 35.72 | 35.72 | 0 | -0.01(-0.04%) |
Apr 11, 2019 | 35.73 | 35.73 | 35.73 | 35.73 | 411 | -0.03(-0.09%) |
Apr 10, 2019 | 35.79 | 35.84 | 35.75 | 35.77 | 681 | +0.01(+0.04%) |
Apr 09, 2019 | 35.76 | 35.78 | 35.68 | 35.75 | 2,130 | -0.03(-0.08%) |
Apr 08, 2019 | 35.68 | 35.78 | 35.68 | 35.78 | 533 | -0.07(-0.19%) |
Apr 05, 2019 | 35.84 | 35.85 | 35.84 | 35.85 | 7,098 | +0.06(+0.17%) |
Apr 04, 2019 | 35.69 | 35.80 | 35.69 | 35.79 | 2,039 | +0.04(+0.12%) |
Apr 03, 2019 | 35.75 | 35.76 | 35.69 | 35.75 | 1,881 | -0.02(-0.05%) |
Apr 02, 2019 | 35.72 | 35.77 | 35.72 | 35.77 | 1,043 | +0.00(+0.00%) |
Apr 01, 2019 | 35.77 | 35.77 | 35.68 | 35.77 | 509 | +0.01(+0.02%) |
Mar 29, 2019 | 35.69 | 35.76 | 35.69 | 35.76 | 208 | +0.15(+0.41%) |
Mar 28, 2019 | 35.58 | 35.61 | 35.58 | 35.61 | 812 | -0.06(-0.17%) |
Mar 27, 2019 | 35.59 | 35.73 | 35.59 | 35.67 | 1,544 | +0.02(+0.07%) |
Mar 26, 2019 | 35.65 | 35.65 | 35.57 | 35.65 | 675 | +0.00(+0.01%) |
Mar 25, 2019 | 35.65 | 35.65 | 35.58 | 35.65 | 344 | -0.08(-0.23%) |
Mar 22, 2019 | 35.71 | 35.73 | 35.71 | 35.73 | 1,252 | -0.07(-0.20%) |
Mar 21, 2019 | 35.71 | 35.86 | 35.71 | 35.80 | 4,450 | +0.05(+0.13%) |
Mar 20, 2019 | 35.71 | 35.75 | 35.71 | 35.75 | 952 | -0.02(-0.05%) |
Mar 19, 2019 | 35.70 | 35.78 | 35.70 | 35.77 | 766 | +0.05(+0.15%) |
Mar 18, 2019 | 35.69 | 35.72 | 35.67 | 35.72 | 3,369 | -0.17(-0.47%) |
Mar 15, 2019 | 35.90 | 35.90 | 35.89 | 35.89 | 2,922 | +0.11(+0.30%) |
Mar 14, 2019 | 35.78 | 35.78 | 35.78 | 35.78 | 0 | -0.08(-0.21%) |
Mar 13, 2019 | 35.88 | 35.88 | 35.73 | 35.86 | 1,363 | +0.11(+0.31%) |
Mar 12, 2019 | 35.81 | 35.84 | 35.68 | 35.75 | 3,192 | -0.15(-0.43%) |
Mar 11, 2019 | 35.88 | 35.91 | 35.88 | 35.90 | 3,052 | +0.18(+0.51%) |
Mar 08, 2019 | 35.72 | 35.72 | 35.72 | 35.72 | 0 | -0.00(-0.01%) |
Mar 07, 2019 | 35.85 | 35.85 | 35.72 | 35.72 | 2,029 | +0.01(+0.02%) |
Mar 06, 2019 | 35.64 | 35.73 | 35.63 | 35.72 | 2,083 | -0.07(-0.20%) |
Mar 05, 2019 | 35.76 | 35.79 | 35.76 | 35.79 | 1,032 | +0.03(+0.08%) |
Mar 04, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 0 | +0.02(+0.07%) |