Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.96 | 34.08 | 32.15 | 33.22 | 3,354,500 | -0.55(-1.63%) |
Jun 27, 2019 | 34.03 | 34.30 | 33.30 | 33.77 | 1,909,668 | -0.04(-0.12%) |
Jun 26, 2019 | 34.00 | 34.15 | 33.28 | 33.81 | 5,671,432 | +0.39(+1.17%) |
Jun 25, 2019 | 34.42 | 34.84 | 33.12 | 33.42 | 2,939,894 | -0.77(-2.25%) |
Jun 24, 2019 | 34.50 | 34.60 | 33.94 | 34.19 | 2,972,446 | -0.26(-0.75%) |
Jun 21, 2019 | 32.31 | 34.75 | 32.30 | 34.45 | 7,590,900 | +2.15(+6.66%) |
Jun 20, 2019 | 32.01 | 32.35 | 31.08 | 32.30 | 6,072,594 | +0.81(+2.57%) |
Jun 19, 2019 | 31.58 | 31.59 | 30.54 | 31.49 | 4,677,801 | +0.23(+0.74%) |
Jun 18, 2019 | 30.45 | 31.89 | 30.40 | 31.26 | 4,281,187 | +1.31(+4.37%) |
Jun 17, 2019 | 29.98 | 30.30 | 29.62 | 29.95 | 2,548,326 | -0.01(-0.03%) |
Jun 14, 2019 | 30.61 | 30.74 | 29.78 | 29.96 | 2,859,400 | -0.80(-2.60%) |
Jun 13, 2019 | 32.44 | 32.44 | 30.59 | 30.76 | 2,895,065 | -0.46(-1.47%) |
Jun 12, 2019 | 30.01 | 31.41 | 29.78 | 31.22 | 3,704,620 | +0.73(+2.39%) |
Jun 11, 2019 | 31.00 | 31.10 | 29.44 | 30.49 | 3,522,238 | -0.31(-1.01%) |
Jun 10, 2019 | 31.08 | 31.10 | 30.56 | 30.80 | 2,040,153 | -0.05(-0.16%) |
Jun 07, 2019 | 29.94 | 30.99 | 29.87 | 30.85 | 2,711,600 | +1.11(+3.73%) |
Jun 06, 2019 | 29.25 | 29.89 | 29.00 | 29.74 | 3,227,133 | +0.51(+1.74%) |
Jun 05, 2019 | 28.95 | 29.47 | 28.11 | 29.23 | 2,237,061 | +0.50(+1.74%) |
Jun 04, 2019 | 28.19 | 28.76 | 27.38 | 28.73 | 4,153,113 | +0.76(+2.72%) |
Jun 03, 2019 | 28.44 | 28.99 | 27.52 | 27.97 | 2,960,828 | -0.47(-1.65%) |
May 31, 2019 | 28.02 | 28.79 | 27.70 | 28.44 | 2,254,200 | +0.07(+0.25%) |
May 30, 2019 | 28.42 | 29.04 | 27.95 | 28.37 | 3,419,958 | +0.04(+0.14%) |
May 29, 2019 | 29.10 | 29.13 | 27.95 | 28.33 | 3,167,423 | -0.86(-2.95%) |
May 28, 2019 | 29.98 | 30.62 | 29.13 | 29.19 | 3,690,032 | -0.80(-2.67%) |
May 24, 2019 | 30.61 | 31.40 | 29.72 | 29.99 | 3,713,300 | -0.60(-1.96%) |
May 23, 2019 | 31.10 | 31.10 | 29.95 | 30.59 | 6,177,465 | -0.91(-2.89%) |
May 22, 2019 | 30.87 | 32.00 | 28.80 | 31.50 | 23,991,940 | +6.11(+24.06%) |
May 21, 2019 | 26.25 | 26.75 | 25.26 | 25.39 | 6,859,654 | -0.41(-1.59%) |
May 20, 2019 | 26.41 | 26.41 | 24.59 | 25.80 | 8,024,676 | -0.87(-3.26%) |
May 17, 2019 | 26.94 | 26.94 | 26.34 | 26.67 | 5,432,800 | -0.26(-0.97%) |
May 16, 2019 | 25.75 | 27.20 | 25.60 | 26.93 | 6,363,920 | +1.33(+5.20%) |
May 15, 2019 | 24.76 | 25.74 | 24.65 | 25.60 | 3,443,484 | +0.68(+2.73%) |
May 14, 2019 | 24.90 | 25.00 | 24.45 | 24.92 | 6,061,231 | +0.54(+2.21%) |
May 13, 2019 | 25.02 | 25.18 | 23.40 | 24.38 | 6,154,127 | -1.31(-5.10%) |
May 10, 2019 | 24.61 | 25.86 | 24.56 | 25.69 | 4,227,300 | +0.95(+3.84%) |
May 09, 2019 | 24.30 | 24.82 | 23.92 | 24.74 | 1,877,049 | +0.15(+0.61%) |
May 08, 2019 | 24.32 | 25.19 | 24.00 | 24.59 | 5,404,965 | +0.29(+1.19%) |
May 07, 2019 | 24.98 | 25.08 | 23.94 | 24.30 | 4,911,155 | -0.89(-3.53%) |
May 06, 2019 | 24.26 | 25.29 | 24.06 | 25.19 | 2,790,101 | -0.01(-0.04%) |
May 03, 2019 | 25.00 | 25.57 | 24.73 | 25.20 | 2,705,000 | +0.50(+2.02%) |
May 02, 2019 | 25.00 | 25.20 | 23.06 | 24.70 | 3,958,660 | -0.27(-1.08%) |
May 01, 2019 | 25.13 | 25.79 | 24.89 | 24.97 | 3,918,891 | +0.08(+0.32%) |
Apr 30, 2019 | 25.30 | 25.43 | 24.67 | 24.89 | 2,142,081 | -0.47(-1.85%) |
Apr 29, 2019 | 25.56 | 26.30 | 25.20 | 25.36 | 8,093,744 | -0.19(-0.74%) |
Apr 26, 2019 | 24.53 | 25.79 | 24.28 | 25.55 | 5,907,900 | +1.20(+4.93%) |
Apr 25, 2019 | 24.45 | 24.60 | 24.07 | 24.35 | 2,400,403 | -0.15(-0.61%) |
Apr 24, 2019 | 24.42 | 24.86 | 24.21 | 24.50 | 2,897,977 | +0.08(+0.33%) |
Apr 23, 2019 | 23.94 | 24.82 | 23.94 | 24.42 | 6,384,887 | +0.74(+3.13%) |
Apr 22, 2019 | 22.78 | 23.85 | 22.60 | 23.68 | 4,178,856 | +0.71(+3.09%) |
Apr 18, 2019 | 22.94 | 23.16 | 22.49 | 22.97 | 4,085,100 | +0.12(+0.53%) |
Apr 17, 2019 | 23.54 | 23.83 | 22.77 | 22.85 | 4,889,648 | -0.60(-2.56%) |
Apr 16, 2019 | 23.72 | 24.06 | 23.19 | 23.45 | 2,950,773 | -0.20(-0.85%) |
Apr 15, 2019 | 23.70 | 23.84 | 23.27 | 23.65 | 2,792,250 | +0.02(+0.08%) |
Apr 12, 2019 | 23.53 | 23.95 | 23.17 | 23.63 | 3,837,300 | +0.22(+0.94%) |
Apr 11, 2019 | 22.52 | 23.50 | 22.52 | 23.41 | 6,406,779 | +0.89(+3.95%) |
Apr 10, 2019 | 22.16 | 22.52 | 22.06 | 22.52 | 4,105,873 | +0.42(+1.90%) |
Apr 09, 2019 | 22.57 | 22.64 | 21.90 | 22.10 | 3,241,465 | -0.25(-1.12%) |
Apr 08, 2019 | 22.85 | 22.85 | 22.01 | 22.35 | 3,810,257 | -0.65(-2.83%) |
Apr 05, 2019 | 22.23 | 23.29 | 22.19 | 23.00 | 4,448,100 | +1.00(+4.55%) |
Apr 04, 2019 | 23.34 | 23.34 | 21.83 | 22.00 | 5,684,580 | -1.31(-5.62%) |
Apr 03, 2019 | 23.33 | 23.63 | 23.02 | 23.31 | 3,042,299 | +0.01(+0.04%) |
Apr 02, 2019 | 23.40 | 23.49 | 22.81 | 23.30 | 2,417,398 | -0.05(-0.21%) |