Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.48 | 31.52 | 31.29 | 31.36 | 5,851,966 | +0.06(+0.19%) |
Jun 27, 2019 | 31.64 | 31.69 | 31.28 | 31.30 | 5,376,293 | -0.35(-1.09%) |
Jun 26, 2019 | 31.72 | 31.88 | 31.64 | 31.64 | 6,389,812 | +0.17(+0.53%) |
Jun 25, 2019 | 31.77 | 31.77 | 31.45 | 31.48 | 3,922,428 | -0.24(-0.76%) |
Jun 24, 2019 | 31.71 | 31.83 | 31.58 | 31.72 | 4,241,568 | -0.20(-0.64%) |
Jun 21, 2019 | 31.75 | 32.11 | 31.74 | 31.92 | 9,213,483 | +0.48(+1.53%) |
Jun 20, 2019 | 31.48 | 31.70 | 31.36 | 31.44 | 11,974,829 | +0.54(+1.75%) |
Jun 19, 2019 | 31.06 | 31.11 | 30.80 | 30.90 | 5,022,564 | +0.01(+0.02%) |
Jun 18, 2019 | 30.78 | 31.04 | 30.73 | 30.89 | 5,441,801 | +0.47(+1.56%) |
Jun 17, 2019 | 30.42 | 30.59 | 30.32 | 30.42 | 7,868,384 | -0.35(-1.12%) |
Jun 14, 2019 | 30.73 | 30.81 | 30.65 | 30.76 | 6,064,480 | -0.23(-0.75%) |
Jun 13, 2019 | 31.02 | 31.09 | 30.84 | 31.00 | 6,557,483 | +0.12(+0.39%) |
Jun 12, 2019 | 31.14 | 31.22 | 30.75 | 30.88 | 12,606,607 | -0.96(-3.02%) |
Jun 11, 2019 | 32.02 | 32.04 | 31.84 | 31.84 | 4,373,721 | +0.20(+0.62%) |
Jun 10, 2019 | 31.69 | 31.84 | 31.57 | 31.64 | 4,901,458 | -0.05(-0.14%) |
Jun 07, 2019 | 31.57 | 31.85 | 31.49 | 31.69 | 7,945,982 | +0.40(+1.27%) |
Jun 06, 2019 | 31.06 | 31.34 | 31.06 | 31.29 | 5,298,462 | +0.43(+1.39%) |
Jun 05, 2019 | 31.33 | 31.33 | 30.74 | 30.86 | 7,710,604 | -0.24(-0.77%) |
Jun 04, 2019 | 31.06 | 31.18 | 30.83 | 31.10 | 5,282,909 | +0.24(+0.78%) |
Jun 03, 2019 | 31.01 | 31.07 | 30.78 | 30.86 | 7,197,439 | +0.24(+0.79%) |
May 31, 2019 | 30.54 | 30.84 | 30.53 | 30.62 | 6,543,101 | -0.23(-0.76%) |
May 30, 2019 | 30.99 | 31.01 | 30.75 | 30.85 | 4,891,711 | -0.18(-0.58%) |
May 29, 2019 | 30.85 | 31.07 | 30.71 | 31.03 | 5,295,023 | -0.16(-0.51%) |
May 28, 2019 | 31.31 | 31.40 | 31.15 | 31.19 | 4,539,478 | -0.21(-0.67%) |
May 24, 2019 | 31.33 | 31.45 | 31.07 | 31.40 | 4,403,869 | +0.32(+1.02%) |
May 23, 2019 | 31.20 | 31.24 | 30.89 | 31.09 | 8,014,546 | -0.75(-2.36%) |
May 22, 2019 | 32.17 | 32.18 | 31.80 | 31.84 | 5,495,537 | -0.31(-0.96%) |
May 21, 2019 | 32.23 | 32.33 | 32.15 | 32.15 | 4,518,177 | +0.13(+0.40%) |
May 20, 2019 | 32.02 | 32.13 | 31.84 | 32.02 | 5,132,886 | +0.18(+0.57%) |
May 17, 2019 | 31.94 | 32.04 | 31.79 | 31.84 | 5,496,093 | +0.05(+0.14%) |
May 16, 2019 | 31.54 | 31.88 | 31.53 | 31.79 | 6,702,277 | +0.38(+1.22%) |
May 15, 2019 | 31.04 | 31.54 | 31.00 | 31.41 | 6,650,879 | +0.17(+0.53%) |
May 14, 2019 | 31.33 | 31.42 | 31.22 | 31.24 | 7,071,357 | +0.24(+0.78%) |
May 13, 2019 | 31.23 | 31.45 | 30.85 | 31.00 | 8,420,071 | -0.20(-0.65%) |
May 10, 2019 | 31.12 | 31.30 | 30.97 | 31.21 | 6,461,446 | -0.11(-0.36%) |
May 09, 2019 | 30.97 | 31.34 | 30.97 | 31.32 | 8,471,041 | -0.01(-0.04%) |
May 08, 2019 | 31.10 | 31.40 | 31.06 | 31.33 | 8,609,200 | +0.04(+0.14%) |
May 07, 2019 | 31.33 | 31.36 | 30.94 | 31.29 | 10,217,873 | -0.53(-1.65%) |
May 06, 2019 | 31.57 | 31.86 | 31.54 | 31.81 | 6,846,919 | -0.11(-0.35%) |
May 03, 2019 | 32.07 | 32.09 | 31.90 | 31.92 | 5,267,778 | +0.33(+1.06%) |
May 02, 2019 | 31.90 | 31.91 | 31.54 | 31.59 | 7,124,867 | -0.33(-1.04%) |
May 01, 2019 | 32.41 | 32.46 | 31.89 | 31.92 | 6,149,371 | -0.48(-1.49%) |
Apr 30, 2019 | 32.55 | 32.60 | 32.33 | 32.40 | 8,877,046 | +0.53(+1.65%) |
Apr 29, 2019 | 31.72 | 32.07 | 31.66 | 31.88 | 8,863,909 | -0.21(-0.67%) |
Apr 26, 2019 | 32.28 | 32.31 | 31.86 | 32.09 | 7,356,131 | -0.48(-1.48%) |
Apr 25, 2019 | 32.47 | 32.75 | 32.40 | 32.58 | 3,956,335 | -0.13(-0.39%) |
Apr 24, 2019 | 33.12 | 33.12 | 32.65 | 32.70 | 8,082,761 | -0.66(-1.98%) |
Apr 23, 2019 | 33.49 | 33.56 | 33.35 | 33.36 | 6,511,883 | -0.01(-0.04%) |
Apr 22, 2019 | 33.15 | 33.46 | 33.12 | 33.38 | 5,366,657 | +0.48(+1.46%) |
Apr 18, 2019 | 33.06 | 33.08 | 32.76 | 32.89 | 4,969,268 | -0.17(-0.52%) |
Apr 17, 2019 | 33.20 | 33.20 | 33.00 | 33.06 | 5,545,249 | +0.10(+0.31%) |
Apr 16, 2019 | 33.05 | 33.09 | 32.89 | 32.96 | 4,181,977 | -0.14(-0.43%) |
Apr 15, 2019 | 33.26 | 33.28 | 33.03 | 33.10 | 4,426,037 | +0.00(+0.00%) |
Apr 12, 2019 | 33.40 | 33.40 | 33.07 | 33.10 | 7,837,633 | -0.15(-0.45%) |
Apr 11, 2019 | 33.35 | 33.35 | 33.07 | 33.25 | 6,128,000 | -0.13(-0.38%) |
Apr 10, 2019 | 33.43 | 33.60 | 33.35 | 33.38 | 5,525,830 | +0.04(+0.11%) |
Apr 09, 2019 | 33.44 | 33.46 | 33.26 | 33.34 | 4,801,756 | -0.18(-0.53%) |
Apr 08, 2019 | 33.29 | 33.63 | 33.28 | 33.52 | 9,422,230 | +0.52(+1.57%) |
Apr 05, 2019 | 32.86 | 33.05 | 32.78 | 33.00 | 5,785,042 | +0.28(+0.86%) |
Apr 04, 2019 | 32.76 | 32.78 | 32.51 | 32.72 | 3,853,777 | -0.06(-0.18%) |
Apr 03, 2019 | 32.96 | 32.96 | 32.66 | 32.78 | 5,580,611 | +0.00(+0.00%) |
Apr 02, 2019 | 32.80 | 32.95 | 32.68 | 32.78 | 8,480,053 | +0.10(+0.32%) |