Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.61 | 30.83 | 30.58 | 30.64 | 2,838,277 | +0.00(+0.00%) |
Jun 27, 2019 | 30.32 | 30.75 | 30.32 | 30.64 | 1,820,239 | +0.50(+1.65%) |
Jun 26, 2019 | 31.22 | 31.24 | 30.09 | 30.14 | 4,290,677 | -1.08(-3.46%) |
Jun 25, 2019 | 30.93 | 31.27 | 30.78 | 31.22 | 2,439,829 | +0.89(+2.93%) |
Jun 24, 2019 | 31.28 | 31.40 | 30.33 | 30.33 | 2,088,541 | -0.98(-3.13%) |
Jun 21, 2019 | 31.12 | 31.45 | 31.05 | 31.31 | 3,068,993 | +0.18(+0.56%) |
Jun 20, 2019 | 30.90 | 31.19 | 30.75 | 31.14 | 1,413,083 | +0.39(+1.27%) |
Jun 19, 2019 | 30.55 | 30.89 | 30.40 | 30.75 | 1,343,416 | +0.19(+0.63%) |
Jun 18, 2019 | 30.40 | 30.69 | 30.35 | 30.55 | 1,623,647 | +0.24(+0.78%) |
Jun 17, 2019 | 30.56 | 30.65 | 30.29 | 30.32 | 1,362,081 | -0.17(-0.56%) |
Jun 14, 2019 | 30.46 | 30.58 | 30.26 | 30.49 | 1,227,974 | +0.09(+0.28%) |
Jun 13, 2019 | 30.36 | 30.43 | 30.04 | 30.40 | 1,501,741 | +0.05(+0.15%) |
Jun 12, 2019 | 30.20 | 30.44 | 30.14 | 30.36 | 1,668,514 | +0.06(+0.20%) |
Jun 11, 2019 | 30.93 | 31.00 | 30.26 | 30.30 | 1,382,210 | -0.45(-1.46%) |
Jun 10, 2019 | 30.72 | 30.89 | 30.61 | 30.75 | 1,363,132 | +0.16(+0.53%) |
Jun 07, 2019 | 30.55 | 30.84 | 30.39 | 30.58 | 1,909,759 | +0.09(+0.28%) |
Jun 06, 2019 | 30.61 | 30.64 | 30.32 | 30.50 | 1,889,818 | -0.09(-0.30%) |
Jun 05, 2019 | 29.59 | 30.63 | 29.57 | 30.59 | 3,069,731 | +1.09(+3.69%) |
Jun 04, 2019 | 29.10 | 29.56 | 28.95 | 29.50 | 2,043,882 | +0.65(+2.26%) |
Jun 03, 2019 | 28.82 | 29.10 | 28.68 | 28.85 | 2,007,938 | +0.02(+0.08%) |
May 31, 2019 | 28.73 | 28.94 | 28.54 | 28.83 | 1,701,301 | -0.00(-0.01%) |
May 30, 2019 | 28.82 | 29.10 | 28.72 | 28.83 | 1,485,540 | +0.10(+0.34%) |
May 29, 2019 | 28.63 | 28.76 | 28.50 | 28.73 | 1,598,774 | +0.12(+0.41%) |
May 28, 2019 | 28.66 | 29.02 | 28.61 | 28.61 | 2,111,431 | -0.02(-0.07%) |
May 24, 2019 | 28.76 | 28.91 | 28.56 | 28.63 | 1,030,339 | +0.00(+0.01%) |
May 23, 2019 | 28.46 | 28.78 | 28.36 | 28.63 | 1,705,565 | -0.11(-0.38%) |
May 22, 2019 | 28.88 | 28.96 | 28.65 | 28.74 | 1,860,465 | -0.29(-1.01%) |
May 21, 2019 | 28.90 | 29.10 | 28.90 | 29.03 | 1,739,059 | +0.32(+1.13%) |
May 20, 2019 | 28.62 | 28.77 | 28.56 | 28.71 | 1,307,719 | -0.01(-0.04%) |
May 17, 2019 | 28.84 | 28.96 | 28.68 | 28.72 | 2,586,695 | -0.20(-0.69%) |
May 16, 2019 | 28.90 | 29.01 | 28.67 | 28.92 | 1,865,684 | +0.05(+0.19%) |
May 15, 2019 | 28.84 | 29.10 | 28.71 | 28.87 | 1,252,920 | -0.13(-0.45%) |
May 14, 2019 | 28.99 | 29.32 | 28.97 | 29.00 | 1,819,968 | +0.09(+0.30%) |
May 13, 2019 | 29.04 | 29.04 | 28.69 | 28.91 | 1,939,858 | -0.51(-1.74%) |
May 10, 2019 | 28.90 | 29.45 | 28.75 | 29.42 | 1,866,684 | +0.43(+1.48%) |
May 09, 2019 | 28.67 | 29.06 | 28.49 | 28.99 | 1,258,409 | +0.05(+0.19%) |
May 08, 2019 | 28.88 | 29.12 | 28.81 | 28.94 | 1,154,564 | +0.03(+0.10%) |
May 07, 2019 | 29.29 | 29.42 | 28.77 | 28.91 | 1,431,819 | -0.58(-1.97%) |
May 06, 2019 | 29.17 | 29.55 | 28.96 | 29.49 | 1,229,559 | +0.19(+0.66%) |
May 03, 2019 | 29.45 | 29.56 | 29.27 | 29.30 | 1,322,745 | -0.04(-0.15%) |
May 02, 2019 | 29.40 | 29.56 | 29.25 | 29.34 | 2,168,956 | -0.02(-0.07%) |
May 01, 2019 | 29.32 | 29.68 | 29.14 | 29.36 | 2,251,714 | +0.04(+0.13%) |
Apr 30, 2019 | 29.08 | 29.36 | 29.05 | 29.32 | 2,223,492 | +0.24(+0.82%) |
Apr 29, 2019 | 28.62 | 29.13 | 28.57 | 29.09 | 1,975,308 | +0.51(+1.77%) |
Apr 26, 2019 | 28.51 | 28.65 | 28.23 | 28.58 | 2,488,283 | +0.13(+0.47%) |
Apr 25, 2019 | 28.26 | 28.49 | 28.06 | 28.45 | 2,308,975 | +0.08(+0.29%) |
Apr 24, 2019 | 28.59 | 29.03 | 27.98 | 28.36 | 2,958,328 | -0.15(-0.52%) |
Apr 23, 2019 | 28.55 | 28.68 | 28.42 | 28.51 | 3,935,119 | -0.03(-0.09%) |
Apr 22, 2019 | 28.60 | 28.66 | 28.40 | 28.54 | 1,494,919 | -0.08(-0.29%) |
Apr 18, 2019 | 28.71 | 28.80 | 28.56 | 28.62 | 1,749,407 | -0.07(-0.23%) |
Apr 17, 2019 | 28.56 | 28.74 | 28.47 | 28.69 | 1,437,177 | +0.14(+0.50%) |
Apr 16, 2019 | 28.26 | 28.58 | 28.13 | 28.55 | 1,687,668 | +0.41(+1.45%) |
Apr 15, 2019 | 27.92 | 28.20 | 27.79 | 28.14 | 1,157,561 | +0.21(+0.76%) |
Apr 12, 2019 | 27.91 | 27.98 | 27.65 | 27.92 | 2,034,582 | +0.24(+0.88%) |
Apr 11, 2019 | 27.88 | 27.93 | 27.52 | 27.68 | 2,816,561 | -0.15(-0.54%) |
Apr 10, 2019 | 27.94 | 27.97 | 27.69 | 27.83 | 1,887,743 | -0.06(-0.23%) |
Apr 09, 2019 | 28.10 | 28.27 | 27.81 | 27.89 | 1,247,597 | -0.34(-1.19%) |
Apr 08, 2019 | 28.18 | 28.43 | 27.99 | 28.23 | 1,784,093 | +0.05(+0.19%) |
Apr 05, 2019 | 28.44 | 28.46 | 28.05 | 28.18 | 2,453,383 | -0.19(-0.66%) |
Apr 04, 2019 | 28.40 | 28.51 | 28.20 | 28.36 | 1,533,787 | -0.04(-0.13%) |
Apr 03, 2019 | 28.50 | 28.59 | 28.31 | 28.40 | 2,119,461 | +0.09(+0.33%) |
Apr 02, 2019 | 28.08 | 28.34 | 28.02 | 28.31 | 2,131,032 | +0.19(+0.69%) |