Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.65 | 33.39 | 31.65 | 31.92 | 985,500 | +0.42(+1.33%) |
Jun 27, 2019 | 30.95 | 31.69 | 30.92 | 31.50 | 225,269 | +0.85(+2.77%) |
Jun 26, 2019 | 31.12 | 31.34 | 29.72 | 30.65 | 358,234 | -0.35(-1.13%) |
Jun 25, 2019 | 31.11 | 31.49 | 30.96 | 31.00 | 144,950 | -0.03(-0.10%) |
Jun 24, 2019 | 30.89 | 31.61 | 30.66 | 31.03 | 108,814 | +0.13(+0.42%) |
Jun 21, 2019 | 30.73 | 31.03 | 30.20 | 30.90 | 159,900 | -0.04(-0.13%) |
Jun 20, 2019 | 31.21 | 31.39 | 30.50 | 30.94 | 196,759 | -0.26(-0.83%) |
Jun 19, 2019 | 30.86 | 31.26 | 30.54 | 31.20 | 119,354 | +0.34(+1.10%) |
Jun 18, 2019 | 31.63 | 31.63 | 30.74 | 30.86 | 159,439 | -0.58(-1.84%) |
Jun 17, 2019 | 30.43 | 31.65 | 30.43 | 31.44 | 375,076 | +1.11(+3.66%) |
Jun 14, 2019 | 29.97 | 30.65 | 29.80 | 30.33 | 234,000 | +0.42(+1.40%) |
Jun 13, 2019 | 29.87 | 30.22 | 29.47 | 29.91 | 113,534 | +0.12(+0.40%) |
Jun 12, 2019 | 29.90 | 30.01 | 29.29 | 29.79 | 143,970 | -0.16(-0.53%) |
Jun 11, 2019 | 29.92 | 30.52 | 29.66 | 29.95 | 263,813 | +0.15(+0.50%) |
Jun 10, 2019 | 30.51 | 30.83 | 29.48 | 29.80 | 368,455 | -0.72(-2.36%) |
Jun 07, 2019 | 32.77 | 32.80 | 30.39 | 30.52 | 322,700 | -2.03(-6.24%) |
Jun 06, 2019 | 32.75 | 32.75 | 31.68 | 32.55 | 423,013 | -0.30(-0.91%) |
Jun 05, 2019 | 33.14 | 33.32 | 32.52 | 32.85 | 239,814 | -0.13(-0.39%) |
Jun 04, 2019 | 32.54 | 33.13 | 32.15 | 32.98 | 210,153 | +0.73(+2.26%) |
Jun 03, 2019 | 32.41 | 32.96 | 31.82 | 32.25 | 355,743 | -0.11(-0.34%) |
May 31, 2019 | 32.46 | 32.55 | 31.86 | 32.36 | 382,000 | -0.57(-1.73%) |
May 30, 2019 | 32.51 | 33.40 | 32.51 | 32.93 | 862,084 | +0.59(+1.82%) |
May 29, 2019 | 31.62 | 32.70 | 31.34 | 32.34 | 396,521 | +0.48(+1.51%) |
May 28, 2019 | 32.02 | 32.46 | 31.60 | 31.86 | 292,631 | -0.14(-0.44%) |
May 24, 2019 | 31.36 | 32.08 | 31.19 | 32.00 | 183,700 | +0.79(+2.53%) |
May 23, 2019 | 32.09 | 32.09 | 30.95 | 31.21 | 410,868 | -1.26(-3.88%) |
May 22, 2019 | 32.39 | 32.67 | 32.21 | 32.47 | 221,721 | -0.05(-0.15%) |
May 21, 2019 | 33.14 | 33.70 | 32.48 | 32.52 | 224,805 | -0.56(-1.69%) |
May 20, 2019 | 32.91 | 33.34 | 32.39 | 33.08 | 298,962 | -0.18(-0.54%) |
May 17, 2019 | 34.20 | 34.57 | 32.69 | 33.26 | 344,500 | -1.05(-3.06%) |
May 16, 2019 | 34.16 | 35.01 | 33.85 | 34.31 | 263,415 | +0.41(+1.21%) |
May 15, 2019 | 34.22 | 34.50 | 33.64 | 33.90 | 239,036 | -0.59(-1.71%) |
May 14, 2019 | 34.42 | 35.11 | 34.31 | 34.49 | 191,696 | +0.19(+0.55%) |
May 13, 2019 | 34.61 | 35.13 | 34.13 | 34.30 | 220,552 | -0.84(-2.39%) |
May 10, 2019 | 34.94 | 35.16 | 33.94 | 35.14 | 180,800 | +0.03(+0.09%) |
May 09, 2019 | 35.13 | 35.48 | 34.54 | 35.11 | 233,983 | -0.17(-0.48%) |
May 08, 2019 | 34.38 | 35.41 | 33.86 | 35.28 | 266,261 | +0.95(+2.77%) |
May 07, 2019 | 35.10 | 35.73 | 33.84 | 34.33 | 464,698 | -1.04(-2.94%) |
May 06, 2019 | 33.40 | 35.52 | 33.40 | 35.37 | 491,509 | +1.45(+4.27%) |
May 03, 2019 | 33.85 | 34.36 | 33.44 | 33.92 | 330,100 | +0.24(+0.71%) |
May 02, 2019 | 32.51 | 33.78 | 32.50 | 33.68 | 418,588 | +1.48(+4.60%) |
May 01, 2019 | 31.92 | 32.75 | 31.53 | 32.20 | 217,428 | +0.35(+1.10%) |
Apr 30, 2019 | 31.69 | 32.31 | 31.20 | 31.85 | 280,054 | -0.06(-0.19%) |
Apr 29, 2019 | 32.39 | 32.51 | 30.95 | 31.91 | 473,859 | -0.64(-1.97%) |
Apr 26, 2019 | 31.82 | 33.92 | 31.81 | 32.55 | 1,196,700 | +1.25(+3.99%) |
Apr 25, 2019 | 30.93 | 32.08 | 30.20 | 31.30 | 519,503 | +0.37(+1.20%) |
Apr 24, 2019 | 30.29 | 31.44 | 30.13 | 30.93 | 595,208 | +0.80(+2.66%) |
Apr 23, 2019 | 29.00 | 30.39 | 28.86 | 30.13 | 653,440 | +1.08(+3.72%) |
Apr 22, 2019 | 29.33 | 30.00 | 28.79 | 29.05 | 483,239 | -0.24(-0.82%) |
Apr 18, 2019 | 29.41 | 29.56 | 28.79 | 29.29 | 475,700 | +0.11(+0.38%) |
Apr 17, 2019 | 30.58 | 30.59 | 28.31 | 29.18 | 524,101 | -1.19(-3.92%) |
Apr 16, 2019 | 31.58 | 31.68 | 30.23 | 30.37 | 343,208 | -1.09(-3.46%) |
Apr 15, 2019 | 30.98 | 31.74 | 30.98 | 31.46 | 203,210 | +0.48(+1.55%) |
Apr 12, 2019 | 31.29 | 31.29 | 30.84 | 30.98 | 187,500 | -0.23(-0.74%) |
Apr 11, 2019 | 31.53 | 31.69 | 30.84 | 31.21 | 203,741 | -0.16(-0.51%) |
Apr 10, 2019 | 30.70 | 31.37 | 30.44 | 31.37 | 233,678 | +0.65(+2.12%) |
Apr 09, 2019 | 31.30 | 31.52 | 30.68 | 30.72 | 193,129 | -0.44(-1.41%) |
Apr 08, 2019 | 31.45 | 31.77 | 30.91 | 31.16 | 135,129 | -0.30(-0.95%) |
Apr 05, 2019 | 31.17 | 31.63 | 30.86 | 31.46 | 218,000 | +0.34(+1.09%) |
Apr 04, 2019 | 31.42 | 31.70 | 30.92 | 31.12 | 283,587 | -0.27(-0.86%) |
Apr 03, 2019 | 32.20 | 32.27 | 31.25 | 31.39 | 282,905 | -0.52(-1.63%) |
Apr 02, 2019 | 31.32 | 32.52 | 31.00 | 31.91 | 326,081 | +0.53(+1.69%) |