Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.82 | 32.01 | 31.66 | 31.94 | 622,505 | +0.19(+0.60%) |
Jun 27, 2019 | 31.66 | 31.83 | 31.56 | 31.75 | 547,608 | +0.30(+0.95%) |
Jun 26, 2019 | 31.61 | 31.75 | 31.43 | 31.46 | 366,743 | -0.17(-0.55%) |
Jun 25, 2019 | 32.08 | 32.19 | 31.51 | 31.63 | 484,752 | -0.50(-1.57%) |
Jun 24, 2019 | 32.25 | 32.44 | 32.13 | 32.13 | 264,939 | -0.18(-0.56%) |
Jun 21, 2019 | 32.24 | 32.43 | 32.15 | 32.32 | 372,098 | -0.01(-0.03%) |
Jun 20, 2019 | 32.56 | 32.65 | 32.12 | 32.32 | 349,211 | +0.03(+0.10%) |
Jun 19, 2019 | 32.48 | 32.61 | 32.08 | 32.29 | 500,207 | -0.17(-0.53%) |
Jun 18, 2019 | 32.32 | 32.66 | 32.29 | 32.46 | 827,323 | +0.21(+0.67%) |
Jun 17, 2019 | 32.00 | 32.35 | 31.95 | 32.25 | 692,563 | +0.24(+0.75%) |
Jun 14, 2019 | 31.56 | 32.06 | 31.35 | 32.01 | 981,406 | +0.45(+1.41%) |
Jun 13, 2019 | 30.95 | 31.57 | 30.88 | 31.56 | 646,474 | +0.65(+2.11%) |
Jun 12, 2019 | 30.72 | 31.18 | 30.72 | 30.91 | 337,790 | +0.13(+0.43%) |
Jun 11, 2019 | 30.86 | 31.09 | 30.73 | 30.78 | 355,294 | +0.00(+0.00%) |
Jun 10, 2019 | 30.45 | 30.85 | 30.45 | 30.78 | 378,934 | +0.36(+1.19%) |
Jun 07, 2019 | 30.29 | 30.49 | 30.25 | 30.42 | 548,400 | +0.23(+0.77%) |
Jun 06, 2019 | 30.36 | 30.47 | 30.16 | 30.18 | 534,952 | -0.02(-0.08%) |
Jun 05, 2019 | 30.05 | 30.30 | 30.04 | 30.21 | 368,610 | +0.20(+0.66%) |
Jun 04, 2019 | 29.83 | 30.01 | 29.57 | 30.01 | 697,762 | +0.44(+1.48%) |
Jun 03, 2019 | 29.76 | 29.87 | 29.40 | 29.57 | 756,170 | -0.21(-0.69%) |
May 31, 2019 | 29.90 | 29.97 | 29.69 | 29.78 | 329,113 | -0.36(-1.18%) |
May 30, 2019 | 29.97 | 30.34 | 29.97 | 30.14 | 609,877 | +0.15(+0.50%) |
May 29, 2019 | 29.82 | 30.18 | 29.64 | 29.99 | 835,730 | -0.17(-0.58%) |
May 28, 2019 | 30.32 | 30.85 | 30.10 | 30.16 | 696,116 | -0.18(-0.60%) |
May 24, 2019 | 30.48 | 30.76 | 30.29 | 30.34 | 449,594 | +0.03(+0.11%) |
May 23, 2019 | 30.66 | 30.66 | 30.22 | 30.31 | 588,451 | -0.54(-1.74%) |
May 22, 2019 | 30.67 | 31.08 | 30.56 | 30.85 | 642,103 | -0.03(-0.11%) |
May 21, 2019 | 30.97 | 31.24 | 30.75 | 30.88 | 638,368 | -0.09(-0.29%) |
May 20, 2019 | 30.94 | 31.17 | 30.73 | 30.97 | 239,667 | -0.09(-0.29%) |
May 17, 2019 | 30.85 | 31.44 | 30.70 | 31.06 | 554,576 | +0.12(+0.37%) |
May 16, 2019 | 30.74 | 31.15 | 30.74 | 30.94 | 587,640 | +0.19(+0.62%) |
May 15, 2019 | 30.07 | 31.00 | 30.07 | 30.75 | 711,449 | +0.63(+2.09%) |
May 14, 2019 | 29.96 | 30.20 | 29.88 | 30.12 | 615,335 | +0.16(+0.55%) |
May 13, 2019 | 30.48 | 30.48 | 29.89 | 29.96 | 537,952 | -0.85(-2.76%) |
May 10, 2019 | 30.66 | 30.98 | 30.39 | 30.81 | 447,481 | +0.10(+0.32%) |
May 09, 2019 | 30.35 | 31.02 | 30.35 | 30.71 | 592,680 | +0.15(+0.48%) |
May 08, 2019 | 30.82 | 31.04 | 30.56 | 30.57 | 534,405 | -0.37(-1.19%) |
May 07, 2019 | 30.95 | 31.19 | 30.77 | 30.93 | 1,343,761 | -0.14(-0.45%) |
May 06, 2019 | 30.42 | 31.16 | 30.42 | 31.07 | 648,603 | +0.27(+0.88%) |
May 03, 2019 | 31.07 | 31.24 | 30.66 | 30.80 | 696,136 | -0.43(-1.36%) |
May 02, 2019 | 30.36 | 31.34 | 29.85 | 31.23 | 1,320,253 | +1.51(+5.07%) |
May 01, 2019 | 30.08 | 30.23 | 29.70 | 29.72 | 834,197 | -0.47(-1.55%) |
Apr 30, 2019 | 30.26 | 30.40 | 30.12 | 30.19 | 649,640 | -0.11(-0.38%) |
Apr 29, 2019 | 30.31 | 30.69 | 30.29 | 30.30 | 458,338 | -0.06(-0.19%) |
Apr 26, 2019 | 30.84 | 30.84 | 30.34 | 30.36 | 436,611 | -0.54(-1.75%) |
Apr 25, 2019 | 30.71 | 31.07 | 30.70 | 30.90 | 496,955 | +0.16(+0.53%) |
Apr 24, 2019 | 30.72 | 30.77 | 30.40 | 30.74 | 461,959 | +0.06(+0.19%) |
Apr 23, 2019 | 30.52 | 30.71 | 30.45 | 30.68 | 422,615 | +0.17(+0.56%) |
Apr 22, 2019 | 30.38 | 30.57 | 30.22 | 30.51 | 539,678 | +0.06(+0.19%) |
Apr 18, 2019 | 30.36 | 30.46 | 30.21 | 30.45 | 387,149 | +0.07(+0.24%) |
Apr 17, 2019 | 30.43 | 30.52 | 30.36 | 30.38 | 297,388 | +0.01(+0.03%) |
Apr 16, 2019 | 30.31 | 30.41 | 30.26 | 30.37 | 485,103 | +0.07(+0.24%) |
Apr 15, 2019 | 30.38 | 30.52 | 30.28 | 30.30 | 425,659 | -0.04(-0.13%) |
Apr 12, 2019 | 30.23 | 30.41 | 30.07 | 30.34 | 420,368 | +0.23(+0.76%) |
Apr 11, 2019 | 30.22 | 30.30 | 30.04 | 30.11 | 274,311 | -0.07(-0.22%) |
Apr 10, 2019 | 30.09 | 30.28 | 29.80 | 30.17 | 361,419 | +0.16(+0.52%) |
Apr 09, 2019 | 29.89 | 30.11 | 29.81 | 30.02 | 514,406 | +0.02(+0.08%) |
Apr 08, 2019 | 29.94 | 30.17 | 29.80 | 29.99 | 390,930 | +0.06(+0.19%) |
Apr 05, 2019 | 30.13 | 30.35 | 29.85 | 29.94 | 413,773 | -0.20(-0.65%) |
Apr 04, 2019 | 29.86 | 30.31 | 29.86 | 30.13 | 621,433 | +0.23(+0.77%) |
Apr 03, 2019 | 30.21 | 30.22 | 29.90 | 29.90 | 1,008,233 | -0.22(-0.73%) |
Apr 02, 2019 | 29.97 | 30.16 | 29.62 | 30.12 | 637,969 | +0.16(+0.52%) |