Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.75 | 32.77 | 32.63 | 32.66 | 8,743 | -0.50(-1.52%) |
May 30, 2019 | 33.24 | 33.25 | 33.13 | 33.16 | 1,956 | +0.10(+0.30%) |
May 29, 2019 | 33.00 | 33.14 | 32.95 | 33.06 | 13,177 | -0.51(-1.53%) |
May 28, 2019 | 33.68 | 33.68 | 33.58 | 33.58 | 694 | -0.13(-0.38%) |
May 24, 2019 | 33.68 | 33.70 | 33.65 | 33.70 | 2,571 | +0.19(+0.57%) |
May 23, 2019 | 33.59 | 33.59 | 33.37 | 33.51 | 1,250 | -0.49(-1.45%) |
May 22, 2019 | 34.01 | 34.01 | 34.01 | 34.01 | 2,217 | -0.18(-0.51%) |
May 21, 2019 | 34.08 | 34.18 | 34.03 | 34.18 | 1,311 | +0.31(+0.91%) |
May 20, 2019 | 33.94 | 34.03 | 33.85 | 33.88 | 2,783 | -0.22(-0.64%) |
May 17, 2019 | 34.13 | 34.23 | 34.10 | 34.10 | 18,618 | -0.08(-0.24%) |
May 16, 2019 | 34.24 | 34.32 | 34.18 | 34.18 | 4,167 | +0.36(+1.06%) |
May 15, 2019 | 33.48 | 33.87 | 33.48 | 33.82 | 1,757 | +0.09(+0.26%) |
May 14, 2019 | 33.40 | 33.87 | 33.40 | 33.73 | 6,952 | +0.47(+1.41%) |
May 13, 2019 | 33.81 | 33.81 | 33.22 | 33.26 | 1,531 | -0.87(-2.55%) |
May 10, 2019 | 33.55 | 34.13 | 33.55 | 34.13 | 720 | +0.19(+0.55%) |
May 09, 2019 | 33.65 | 33.94 | 33.58 | 33.94 | 827 | -0.15(-0.44%) |
May 08, 2019 | 34.03 | 34.09 | 34.02 | 34.09 | 2,444 | +0.27(+0.80%) |
May 07, 2019 | 33.97 | 34.03 | 33.76 | 33.82 | 1,439 | -0.76(-2.19%) |
May 06, 2019 | 34.34 | 34.58 | 34.34 | 34.58 | 1,442 | -0.12(-0.35%) |
May 03, 2019 | 34.64 | 34.71 | 34.64 | 34.70 | 1,337 | +0.40(+1.15%) |
May 02, 2019 | 34.36 | 34.36 | 34.11 | 34.31 | 2,088 | -0.18(-0.52%) |
May 01, 2019 | 34.66 | 34.67 | 34.49 | 34.49 | 1,323 | -0.18(-0.52%) |
Apr 30, 2019 | 34.58 | 34.70 | 34.46 | 34.67 | 11,434 | +0.10(+0.28%) |
Apr 29, 2019 | 34.61 | 34.61 | 34.54 | 34.57 | 2,492 | +0.24(+0.69%) |
Apr 26, 2019 | 34.54 | 34.54 | 34.30 | 34.33 | 617 | -0.18(-0.51%) |
Apr 25, 2019 | 34.42 | 34.59 | 34.42 | 34.51 | 1,429 | +0.04(+0.11%) |
Apr 24, 2019 | 34.51 | 34.52 | 34.47 | 34.47 | 1,603 | -0.13(-0.37%) |
Apr 23, 2019 | 34.54 | 34.60 | 34.54 | 34.60 | 1,273 | +0.16(+0.45%) |
Apr 22, 2019 | 34.48 | 34.48 | 34.42 | 34.44 | 2,863 | +0.00(+0.01%) |
Apr 18, 2019 | 34.42 | 34.48 | 34.41 | 34.44 | 2,263 | +0.00(+0.00%) |
Apr 17, 2019 | 34.45 | 34.45 | 34.42 | 34.44 | 1,343 | +0.05(+0.13%) |
Apr 16, 2019 | 34.44 | 34.44 | 34.39 | 34.39 | 7,348 | +0.08(+0.24%) |
Apr 15, 2019 | 34.31 | 34.31 | 34.31 | 34.31 | 184 | -0.03(-0.10%) |
Apr 12, 2019 | 34.36 | 34.39 | 34.34 | 34.34 | 1,645 | +0.25(+0.74%) |
Apr 11, 2019 | 34.17 | 34.17 | 34.09 | 34.09 | 3,685 | -0.01(-0.03%) |
Apr 10, 2019 | 34.05 | 34.10 | 34.05 | 34.10 | 1,316 | +0.18(+0.52%) |
Apr 09, 2019 | 34.02 | 34.03 | 33.93 | 33.93 | 2,093 | -0.17(-0.51%) |
Apr 08, 2019 | 34.07 | 34.10 | 34.07 | 34.10 | 1,178 | +0.37(+1.09%) |
Apr 05, 2019 | 33.73 | 33.73 | 33.73 | 70 | +0.00(+0.00%) | |
Apr 04, 2019 | 33.69 | 33.73 | 33.69 | 33.73 | 1,158 | -0.02(-0.06%) |
Apr 03, 2019 | 33.94 | 33.99 | 33.75 | 33.75 | 1,986 | -0.10(-0.31%) |
Apr 02, 2019 | 33.89 | 33.89 | 33.83 | 33.86 | 631 | -0.17(-0.50%) |
Apr 01, 2019 | 34.03 | 34.05 | 34.03 | 34.03 | 753 | +0.28(+0.84%) |
Mar 29, 2019 | 33.74 | 33.75 | 33.64 | 33.75 | 1,028 | +0.16(+0.47%) |
Mar 28, 2019 | 33.49 | 33.59 | 33.49 | 33.59 | 1,610 | +0.01(+0.04%) |
Mar 27, 2019 | 33.50 | 33.61 | 33.50 | 33.57 | 1,197 | -0.10(-0.30%) |
Mar 26, 2019 | 33.77 | 33.77 | 33.67 | 33.67 | 1,025 | +0.38(+1.14%) |
Mar 25, 2019 | 33.32 | 33.32 | 33.30 | 33.30 | 689 | -0.18(-0.55%) |
Mar 22, 2019 | 33.63 | 33.63 | 33.48 | 33.48 | 1,028 | -0.52(-1.53%) |
Mar 21, 2019 | 33.84 | 34.00 | 33.84 | 34.00 | 628 | +0.19(+0.56%) |
Mar 20, 2019 | 33.70 | 33.81 | 33.64 | 33.81 | 1,463 | -0.10(-0.29%) |
Mar 19, 2019 | 33.99 | 33.99 | 33.91 | 33.91 | 1,192 | +0.16(+0.49%) |
Mar 18, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 250 | +0.05(+0.16%) |
Mar 15, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 103 | +0.12(+0.36%) |
Mar 14, 2019 | 33.62 | 33.62 | 33.57 | 33.57 | 410 | +0.07(+0.20%) |
Mar 13, 2019 | 33.48 | 33.50 | 33.48 | 33.50 | 1,147 | +0.32(+0.96%) |
Mar 12, 2019 | 33.18 | 33.26 | 33.18 | 33.18 | 833 | +0.52(+1.59%) |
Mar 11, 2019 | 32.66 | 32.66 | 32.66 | 22 | +0.00(+0.00%) | |
Mar 08, 2019 | 32.66 | 32.66 | 32.66 | 32.66 | 206 | -0.26(-0.78%) |
Mar 07, 2019 | 32.87 | 32.92 | 32.83 | 32.92 | 3,263 | -0.25(-0.76%) |
Mar 06, 2019 | 33.22 | 33.22 | 33.17 | 33.17 | 1,801 | -0.45(-1.33%) |
Mar 04, 2019 | 33.62 | 33.62 | 33.62 | 0 | -0.07(-0.20%) |