Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.15 | 32.38 | 32.15 | 32.35 | 176,334 | -0.04(-0.12%) |
May 30, 2019 | 32.32 | 32.52 | 32.29 | 32.39 | 30,853 | +0.11(+0.33%) |
May 29, 2019 | 32.31 | 32.39 | 32.18 | 32.29 | 51,542 | -0.07(-0.21%) |
May 28, 2019 | 32.59 | 32.78 | 32.32 | 32.35 | 45,189 | -0.16(-0.48%) |
May 24, 2019 | 32.60 | 32.73 | 32.50 | 32.51 | 21,311 | +0.04(+0.12%) |
May 23, 2019 | 32.64 | 32.69 | 32.34 | 32.47 | 43,195 | -0.39(-1.19%) |
May 22, 2019 | 32.79 | 32.96 | 32.72 | 32.86 | 128,501 | -0.03(-0.09%) |
May 21, 2019 | 32.75 | 32.98 | 32.75 | 32.89 | 32,976 | +0.38(+1.17%) |
May 20, 2019 | 32.41 | 32.63 | 32.41 | 32.51 | 59,420 | -0.11(-0.33%) |
May 17, 2019 | 32.64 | 32.87 | 32.60 | 32.62 | 31,865 | -0.31(-0.95%) |
May 16, 2019 | 32.84 | 33.07 | 32.84 | 32.93 | 60,140 | +0.11(+0.33%) |
May 15, 2019 | 32.69 | 32.94 | 32.60 | 32.82 | 18,289 | -0.02(-0.06%) |
May 14, 2019 | 32.79 | 32.99 | 32.78 | 32.84 | 26,529 | +0.11(+0.33%) |
May 13, 2019 | 32.77 | 32.91 | 32.54 | 32.73 | 52,495 | -0.61(-1.81%) |
May 10, 2019 | 33.19 | 33.46 | 32.80 | 33.34 | 45,287 | +0.01(+0.03%) |
May 09, 2019 | 33.10 | 33.38 | 32.93 | 33.33 | 28,372 | +0.01(+0.03%) |
May 08, 2019 | 33.42 | 33.51 | 33.29 | 33.32 | 33,967 | -0.13(-0.38%) |
May 07, 2019 | 33.53 | 33.56 | 33.24 | 33.45 | 60,268 | -0.37(-1.09%) |
May 06, 2019 | 33.58 | 33.90 | 33.58 | 33.82 | 29,715 | -0.27(-0.81%) |
May 03, 2019 | 33.73 | 34.10 | 33.73 | 34.09 | 70,800 | +0.46(+1.37%) |
May 02, 2019 | 33.49 | 33.63 | 33.37 | 33.63 | 35,089 | +0.07(+0.20%) |
May 01, 2019 | 33.91 | 33.96 | 33.53 | 33.56 | 29,443 | -0.27(-0.79%) |
Apr 30, 2019 | 33.73 | 33.84 | 33.63 | 33.83 | 33,108 | +0.06(+0.18%) |
Apr 29, 2019 | 33.67 | 33.82 | 33.59 | 33.77 | 40,856 | +0.16(+0.46%) |
Apr 26, 2019 | 33.30 | 33.62 | 33.30 | 33.61 | 28,791 | +0.36(+1.09%) |
Apr 25, 2019 | 33.31 | 33.33 | 33.05 | 33.25 | 28,264 | -0.08(-0.23%) |
Apr 24, 2019 | 33.29 | 33.40 | 33.14 | 33.33 | 65,051 | +0.10(+0.29%) |
Apr 23, 2019 | 33.04 | 33.35 | 32.98 | 33.23 | 55,274 | -0.21(-0.64%) |
Apr 22, 2019 | 33.44 | 33.47 | 33.24 | 33.45 | 26,794 | -0.04(-0.12%) |
Apr 18, 2019 | 33.21 | 33.50 | 33.21 | 33.49 | 50,820 | +0.35(+1.06%) |
Apr 17, 2019 | 33.55 | 33.55 | 33.06 | 33.13 | 44,185 | -0.34(-1.02%) |
Apr 16, 2019 | 33.59 | 33.68 | 33.42 | 33.48 | 24,720 | +0.00(+0.00%) |
Apr 15, 2019 | 33.55 | 33.55 | 33.43 | 33.48 | 20,149 | -0.07(-0.20%) |
Apr 12, 2019 | 33.52 | 33.61 | 33.40 | 33.54 | 28,381 | +0.14(+0.41%) |
Apr 11, 2019 | 33.31 | 33.42 | 33.28 | 33.41 | 38,772 | +0.17(+0.50%) |
Apr 10, 2019 | 33.17 | 33.29 | 33.05 | 33.24 | 31,885 | +0.18(+0.53%) |
Apr 09, 2019 | 33.36 | 33.36 | 33.04 | 33.07 | 126,762 | -0.58(-1.71%) |
Apr 08, 2019 | 33.53 | 33.64 | 33.41 | 33.64 | 62,734 | +0.00(+0.00%) |
Apr 05, 2019 | 33.48 | 33.66 | 33.35 | 33.64 | 234,224 | +0.20(+0.58%) |
Apr 04, 2019 | 33.45 | 33.53 | 33.27 | 33.45 | 1,053,526 | +0.06(+0.18%) |
Apr 03, 2019 | 33.40 | 33.57 | 33.36 | 33.39 | 40,075 | +0.07(+0.20%) |
Apr 02, 2019 | 33.49 | 33.49 | 33.22 | 33.32 | 37,995 | -0.17(-0.50%) |
Apr 01, 2019 | 33.41 | 33.57 | 33.35 | 33.49 | 43,651 | +0.32(+0.97%) |
Mar 29, 2019 | 33.08 | 33.20 | 33.07 | 33.16 | 31,455 | +0.22(+0.68%) |
Mar 28, 2019 | 32.82 | 32.98 | 32.66 | 32.94 | 35,133 | +0.18(+0.54%) |
Mar 27, 2019 | 32.89 | 32.92 | 32.58 | 32.76 | 50,306 | -0.18(-0.53%) |
Mar 26, 2019 | 32.87 | 33.06 | 32.83 | 32.94 | 31,131 | +0.26(+0.81%) |
Mar 25, 2019 | 32.53 | 32.81 | 32.50 | 32.68 | 33,248 | +0.10(+0.30%) |
Mar 22, 2019 | 33.18 | 33.26 | 32.58 | 32.58 | 30,430 | -0.81(-2.43%) |
Mar 21, 2019 | 32.89 | 33.41 | 32.89 | 33.39 | 47,147 | +0.40(+1.21%) |
Mar 20, 2019 | 33.03 | 33.27 | 32.82 | 32.99 | 66,664 | -0.10(-0.29%) |
Mar 19, 2019 | 33.22 | 33.35 | 32.99 | 33.09 | 44,316 | -0.07(-0.21%) |
Mar 18, 2019 | 32.99 | 33.15 | 32.91 | 33.15 | 67,637 | +0.23(+0.71%) |
Mar 15, 2019 | 32.85 | 33.07 | 32.83 | 32.92 | 47,439 | +0.20(+0.63%) |
Mar 14, 2019 | 32.81 | 32.81 | 32.61 | 32.72 | 69,033 | -0.13(-0.39%) |
Mar 13, 2019 | 32.80 | 32.89 | 32.71 | 32.84 | 84,822 | +0.14(+0.42%) |
Mar 12, 2019 | 32.66 | 32.77 | 32.58 | 32.71 | 322,097 | +0.14(+0.42%) |
Mar 11, 2019 | 32.24 | 32.62 | 32.14 | 32.57 | 1,234,931 | +0.45(+1.40%) |
Mar 08, 2019 | 31.95 | 32.15 | 31.94 | 32.12 | 56,148 | -0.02(-0.06%) |
Mar 07, 2019 | 32.26 | 32.33 | 32.00 | 32.14 | 92,330 | -0.19(-0.57%) |
Mar 06, 2019 | 32.60 | 32.60 | 32.31 | 32.32 | 540,417 | -0.31(-0.96%) |
Mar 05, 2019 | 32.72 | 32.80 | 32.62 | 32.64 | 73,829 | -0.13(-0.39%) |
Mar 04, 2019 | 33.26 | 33.26 | 32.51 | 32.76 | 214,435 | -0.09(-0.27%) |