Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.30 | 34.17 | 33.03 | 33.98 | 2,686,558 | +0.86(+2.59%) |
Jun 27, 2019 | 32.90 | 33.43 | 32.72 | 33.13 | 1,579,946 | +0.25(+0.77%) |
Jun 26, 2019 | 32.85 | 33.48 | 32.50 | 32.87 | 1,296,321 | +0.68(+2.11%) |
Jun 25, 2019 | 32.38 | 32.80 | 31.87 | 32.19 | 1,783,039 | -0.40(-1.21%) |
Jun 24, 2019 | 32.90 | 33.50 | 32.05 | 32.59 | 1,311,056 | -0.38(-1.14%) |
Jun 21, 2019 | 33.13 | 33.75 | 32.54 | 32.97 | 1,852,440 | -0.22(-0.65%) |
Jun 20, 2019 | 32.67 | 34.60 | 32.66 | 33.18 | 2,242,936 | +1.39(+4.39%) |
Jun 19, 2019 | 32.03 | 32.17 | 31.12 | 31.79 | 1,593,400 | -0.34(-1.06%) |
Jun 18, 2019 | 30.94 | 32.51 | 30.94 | 32.13 | 1,579,163 | +1.39(+4.51%) |
Jun 17, 2019 | 29.99 | 31.01 | 29.99 | 30.74 | 1,318,602 | +0.50(+1.65%) |
Jun 14, 2019 | 31.04 | 31.75 | 29.84 | 30.24 | 1,199,130 | -0.90(-2.90%) |
Jun 13, 2019 | 31.23 | 31.84 | 30.78 | 31.15 | 951,697 | +0.95(+3.15%) |
Jun 12, 2019 | 30.86 | 31.26 | 30.01 | 30.20 | 1,240,482 | -1.12(-3.58%) |
Jun 11, 2019 | 31.30 | 32.07 | 31.24 | 31.32 | 1,360,740 | +0.24(+0.76%) |
Jun 10, 2019 | 30.64 | 31.91 | 30.63 | 31.08 | 1,297,932 | +0.52(+1.70%) |
Jun 07, 2019 | 29.88 | 30.99 | 29.58 | 30.56 | 1,227,780 | +0.58(+1.95%) |
Jun 06, 2019 | 28.80 | 30.20 | 28.80 | 29.98 | 1,449,912 | +1.25(+4.36%) |
Jun 05, 2019 | 29.81 | 29.96 | 28.43 | 28.73 | 1,464,874 | -1.09(-3.67%) |
Jun 04, 2019 | 29.87 | 30.34 | 29.55 | 29.82 | 1,255,325 | +0.39(+1.31%) |
Jun 03, 2019 | 28.92 | 29.78 | 28.44 | 29.43 | 1,365,580 | +0.67(+2.33%) |
May 31, 2019 | 27.96 | 28.98 | 27.62 | 28.76 | 1,035,087 | -0.01(-0.03%) |
May 30, 2019 | 28.79 | 29.83 | 28.68 | 28.77 | 1,626,943 | -0.02(-0.07%) |
May 29, 2019 | 29.86 | 30.01 | 28.19 | 28.79 | 3,007,099 | -1.71(-5.59%) |
May 28, 2019 | 30.21 | 30.61 | 29.98 | 30.50 | 834,166 | +0.54(+1.79%) |
May 24, 2019 | 30.68 | 30.99 | 29.80 | 29.96 | 690,234 | -0.26(-0.87%) |
May 23, 2019 | 32.20 | 32.20 | 29.82 | 30.22 | 1,185,486 | -2.85(-8.61%) |
May 22, 2019 | 33.66 | 33.98 | 32.85 | 33.07 | 679,381 | -1.12(-3.28%) |
May 21, 2019 | 33.90 | 34.27 | 33.78 | 34.19 | 759,019 | +0.56(+1.65%) |
May 20, 2019 | 34.57 | 34.89 | 33.48 | 33.64 | 593,828 | -0.92(-2.67%) |
May 17, 2019 | 34.65 | 35.22 | 34.26 | 34.56 | 865,526 | -0.51(-1.45%) |
May 16, 2019 | 35.77 | 36.05 | 34.75 | 35.07 | 714,169 | -0.57(-1.61%) |
May 15, 2019 | 35.15 | 35.98 | 34.79 | 35.64 | 683,499 | -0.15(-0.42%) |
May 14, 2019 | 35.29 | 36.39 | 35.12 | 35.79 | 935,258 | +1.14(+3.29%) |
May 13, 2019 | 35.17 | 35.81 | 34.58 | 34.65 | 992,464 | -0.77(-2.18%) |
May 10, 2019 | 34.70 | 35.70 | 34.26 | 35.43 | 1,444,559 | +0.64(+1.84%) |
May 09, 2019 | 34.50 | 35.16 | 33.93 | 34.79 | 1,085,220 | -0.05(-0.14%) |
May 08, 2019 | 34.95 | 35.43 | 34.69 | 34.83 | 1,686,747 | -0.32(-0.91%) |
May 07, 2019 | 35.30 | 35.76 | 34.83 | 35.15 | 783,231 | -0.87(-2.41%) |
May 06, 2019 | 35.99 | 36.40 | 35.36 | 36.02 | 1,051,470 | -0.54(-1.47%) |
May 03, 2019 | 36.04 | 36.66 | 35.68 | 36.56 | 1,149,365 | +0.66(+1.84%) |
May 02, 2019 | 37.66 | 38.37 | 35.31 | 35.90 | 2,416,827 | -3.39(-8.64%) |
May 01, 2019 | 41.12 | 41.22 | 39.27 | 39.29 | 1,556,398 | -1.70(-4.14%) |
Apr 30, 2019 | 41.48 | 41.66 | 40.70 | 40.99 | 980,185 | -0.17(-0.41%) |
Apr 29, 2019 | 41.72 | 42.44 | 41.05 | 41.16 | 919,778 | -0.87(-2.06%) |
Apr 26, 2019 | 42.71 | 42.87 | 41.51 | 42.02 | 621,688 | -1.22(-2.81%) |
Apr 25, 2019 | 43.33 | 44.19 | 42.65 | 43.24 | 715,976 | -0.07(-0.15%) |
Apr 24, 2019 | 44.18 | 44.19 | 43.05 | 43.30 | 761,517 | -0.61(-1.39%) |
Apr 23, 2019 | 44.06 | 44.57 | 42.96 | 43.92 | 935,486 | -0.06(-0.13%) |
Apr 22, 2019 | 42.55 | 44.05 | 41.99 | 43.97 | 1,142,862 | +2.27(+5.45%) |
Apr 18, 2019 | 41.97 | 42.12 | 41.39 | 41.70 | 534,255 | +0.01(+0.02%) |
Apr 17, 2019 | 42.64 | 42.73 | 41.31 | 41.69 | 1,044,782 | -0.57(-1.36%) |
Apr 16, 2019 | 41.37 | 42.41 | 41.02 | 42.27 | 1,040,896 | +1.23(+2.99%) |
Apr 15, 2019 | 41.48 | 41.94 | 40.95 | 41.04 | 1,000,882 | -0.65(-1.56%) |
Apr 12, 2019 | 42.17 | 43.19 | 41.46 | 41.69 | 1,086,549 | +0.79(+1.94%) |
Apr 11, 2019 | 41.41 | 41.93 | 40.55 | 40.90 | 528,490 | -0.74(-1.77%) |
Apr 10, 2019 | 41.31 | 41.88 | 41.06 | 41.64 | 552,773 | +0.60(+1.47%) |
Apr 09, 2019 | 41.33 | 42.28 | 40.67 | 41.03 | 1,029,833 | -0.31(-0.75%) |
Apr 08, 2019 | 40.96 | 41.45 | 40.40 | 41.34 | 990,828 | +0.68(+1.67%) |
Apr 05, 2019 | 40.55 | 41.37 | 40.23 | 40.67 | 1,232,767 | +0.31(+0.77%) |
Apr 04, 2019 | 38.77 | 41.09 | 38.33 | 40.35 | 1,418,839 | +1.71(+4.41%) |
Apr 03, 2019 | 38.88 | 39.15 | 37.69 | 38.65 | 1,198,261 | -0.08(-0.19%) |
Apr 02, 2019 | 39.24 | 39.33 | 38.50 | 38.72 | 717,525 | -0.51(-1.30%) |