Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.89 | 32.89 | 32.89 | 0 | -0.10(-0.30%) | |
Jun 27, 2019 | 32.99 | 32.99 | 32.99 | 73 | +0.00(+0.00%) | |
Jun 26, 2019 | 33.02 | 33.02 | 32.99 | 32.99 | 889 | -0.20(-0.60%) |
Jun 25, 2019 | 33.19 | 33.19 | 33.19 | 33.19 | 125 | +0.00(+0.00%) |
Jun 24, 2019 | 33.23 | 33.23 | 33.19 | 33.19 | 819 | -0.02(-0.06%) |
Jun 21, 2019 | 33.21 | 33.21 | 33.21 | 33.21 | 658 | -0.28(-0.84%) |
Jun 20, 2019 | 33.51 | 33.51 | 33.47 | 33.49 | 2,491 | +0.14(+0.42%) |
Jun 19, 2019 | 33.29 | 33.36 | 33.29 | 33.35 | 6,723 | +0.07(+0.21%) |
Jun 18, 2019 | 33.05 | 33.28 | 33.05 | 33.28 | 1,699 | +0.33(+1.00%) |
Jun 17, 2019 | 33.05 | 33.05 | 32.95 | 32.95 | 983 | +0.07(+0.21%) |
Jun 14, 2019 | 32.88 | 32.88 | 32.88 | 32.88 | 239 | -0.11(-0.33%) |
Jun 13, 2019 | 32.99 | 32.99 | 32.99 | 50 | +0.00(+0.00%) | |
Jun 12, 2019 | 32.99 | 32.99 | 32.99 | 89 | +0.00(+0.00%) | |
Jun 11, 2019 | 32.99 | 32.99 | 32.99 | 80 | +0.00(+0.00%) | |
Jun 10, 2019 | 32.99 | 32.99 | 32.99 | 32.99 | 1,036 | +0.29(+0.89%) |
Jun 07, 2019 | 32.70 | 32.70 | 32.70 | 54 | +0.00(+0.00%) | |
Jun 06, 2019 | 32.71 | 32.71 | 32.70 | 32.70 | 455 | +0.01(+0.03%) |
Jun 05, 2019 | 32.74 | 32.75 | 32.65 | 32.69 | 13,180 | +0.01(+0.03%) |
Jun 04, 2019 | 32.56 | 32.68 | 32.56 | 32.68 | 2,254 | +0.18(+0.55%) |
Jun 03, 2019 | 32.60 | 32.60 | 32.50 | 32.50 | 505 | +0.00(+0.00%) |
May 31, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 484 | -0.19(-0.58%) |
May 30, 2019 | 32.69 | 32.69 | 32.69 | 32.69 | 300 | +0.09(+0.28%) |
May 29, 2019 | 32.66 | 32.66 | 32.60 | 32.60 | 312 | -0.20(-0.61%) |
May 28, 2019 | 32.80 | 32.80 | 32.80 | 32.80 | 132 | -0.04(-0.12%) |
May 27, 2019 | 32.78 | 32.84 | 32.78 | 32.84 | 319 | +0.03(+0.09%) |
May 24, 2019 | 32.80 | 32.83 | 32.80 | 32.81 | 595 | +0.11(+0.34%) |
May 23, 2019 | 32.70 | 32.70 | 32.70 | 46 | +0.00(+0.00%) | |
May 22, 2019 | 32.47 | 32.71 | 32.47 | 32.70 | 4,322 | -0.02(-0.06%) |
May 21, 2019 | 32.73 | 32.73 | 32.72 | 32.72 | 443 | -0.08(-0.24%) |
May 17, 2019 | 32.80 | 32.80 | 32.80 | 0 | -0.20(-0.61%) | |
May 16, 2019 | 32.91 | 33.00 | 32.87 | 33.00 | 6,513 | +0.14(+0.43%) |
May 15, 2019 | 32.70 | 32.86 | 32.66 | 32.86 | 3,384 | +0.07(+0.21%) |
May 14, 2019 | 32.84 | 32.85 | 32.79 | 32.79 | 2,621 | +0.31(+0.95%) |
May 13, 2019 | 32.60 | 32.60 | 32.48 | 32.48 | 2,314 | -0.20(-0.61%) |
May 10, 2019 | 32.89 | 32.89 | 32.68 | 32.68 | 4,875 | -0.25(-0.76%) |
May 09, 2019 | 32.86 | 32.93 | 32.74 | 32.93 | 978 | -0.84(-2.49%) |
May 08, 2019 | 33.77 | 33.77 | 33.77 | 33.77 | 217 | +0.00(+0.00%) |
May 07, 2019 | 33.77 | 33.77 | 33.77 | 33.77 | 978 | -0.09(-0.27%) |
May 06, 2019 | 33.87 | 33.87 | 33.82 | 33.86 | 1,636 | -0.43(-1.25%) |
May 03, 2019 | 34.17 | 34.29 | 34.17 | 34.29 | 2,955 | +0.28(+0.82%) |
May 02, 2019 | 34.11 | 34.11 | 33.98 | 34.01 | 25,001 | -0.13(-0.38%) |
May 01, 2019 | 34.05 | 34.14 | 34.05 | 34.14 | 555 | +0.17(+0.50%) |
Apr 30, 2019 | 34.01 | 34.01 | 33.97 | 33.97 | 538 | -0.23(-0.67%) |
Apr 29, 2019 | 34.17 | 34.20 | 34.17 | 34.20 | 676 | +0.10(+0.29%) |
Apr 26, 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 935 | +0.14(+0.41%) |
Apr 25, 2019 | 33.97 | 33.97 | 33.90 | 33.96 | 1,169 | +0.05(+0.15%) |
Apr 24, 2019 | 33.90 | 33.91 | 33.90 | 33.91 | 669 | -0.32(-0.93%) |
Apr 23, 2019 | 33.98 | 34.23 | 33.98 | 34.23 | 890 | +0.43(+1.27%) |
Apr 22, 2019 | 33.81 | 33.81 | 33.80 | 33.80 | 782 | -0.25(-0.73%) |
Apr 18, 2019 | 34.05 | 34.05 | 34.05 | 0 | +0.05(+0.15%) | |
Apr 17, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 1,562 | -0.08(-0.23%) |
Apr 16, 2019 | 34.03 | 34.08 | 34.03 | 34.08 | 759 | +0.12(+0.35%) |
Apr 15, 2019 | 33.94 | 33.99 | 33.82 | 33.96 | 8,104 | +0.10(+0.30%) |
Apr 12, 2019 | 33.73 | 33.86 | 33.73 | 33.86 | 1,497 | +0.21(+0.62%) |
Apr 11, 2019 | 33.68 | 33.68 | 33.65 | 33.65 | 805 | +0.00(+0.00%) |
Apr 10, 2019 | 33.68 | 33.80 | 33.65 | 33.65 | 4,647 | +0.04(+0.12%) |
Apr 09, 2019 | 33.67 | 33.67 | 33.61 | 33.61 | 1,336 | -0.14(-0.41%) |
Apr 08, 2019 | 33.89 | 33.89 | 33.75 | 33.75 | 1,248 | -0.20(-0.59%) |
Apr 05, 2019 | 34.00 | 34.00 | 33.95 | 33.95 | 1,384 | +0.08(+0.24%) |
Apr 04, 2019 | 33.81 | 33.87 | 33.81 | 33.87 | 931 | -0.03(-0.09%) |
Apr 03, 2019 | 33.84 | 33.96 | 33.84 | 33.90 | 2,239 | +0.18(+0.53%) |
Apr 02, 2019 | 33.70 | 33.72 | 33.70 | 33.72 | 896 | -0.05(-0.15%) |