Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.13 | 32.80 | 32.11 | 32.78 | 2,407,124 | +0.63(+1.97%) |
Jun 27, 2019 | 31.87 | 32.24 | 31.79 | 32.15 | 888,661 | +0.33(+1.04%) |
Jun 26, 2019 | 32.33 | 32.33 | 31.55 | 31.82 | 1,323,548 | -0.48(-1.48%) |
Jun 25, 2019 | 32.53 | 32.86 | 32.29 | 32.30 | 761,466 | -0.20(-0.60%) |
Jun 24, 2019 | 32.85 | 32.85 | 32.49 | 32.49 | 728,977 | -0.22(-0.68%) |
Jun 21, 2019 | 32.92 | 32.97 | 32.55 | 32.71 | 1,459,545 | -0.47(-1.42%) |
Jun 20, 2019 | 33.27 | 33.27 | 33.08 | 33.18 | 1,043,827 | +0.17(+0.51%) |
Jun 19, 2019 | 32.72 | 33.05 | 32.53 | 33.01 | 754,333 | +0.25(+0.76%) |
Jun 18, 2019 | 32.84 | 33.23 | 32.56 | 32.77 | 714,210 | +0.07(+0.22%) |
Jun 17, 2019 | 32.44 | 32.80 | 32.44 | 32.69 | 564,862 | +0.26(+0.79%) |
Jun 14, 2019 | 32.49 | 32.71 | 32.39 | 32.44 | 465,872 | -0.04(-0.14%) |
Jun 13, 2019 | 32.50 | 32.65 | 32.38 | 32.48 | 734,348 | +0.10(+0.30%) |
Jun 12, 2019 | 32.30 | 32.59 | 32.27 | 32.38 | 675,728 | +0.08(+0.25%) |
Jun 11, 2019 | 32.29 | 32.38 | 31.97 | 32.30 | 681,804 | +0.09(+0.28%) |
Jun 10, 2019 | 32.36 | 32.39 | 32.06 | 32.22 | 719,573 | -0.12(-0.38%) |
Jun 07, 2019 | 32.30 | 32.51 | 32.15 | 32.34 | 614,883 | +0.25(+0.77%) |
Jun 06, 2019 | 31.88 | 32.16 | 31.63 | 32.09 | 885,485 | +0.18(+0.56%) |
Jun 05, 2019 | 31.36 | 31.91 | 31.36 | 31.91 | 1,095,995 | +0.68(+2.19%) |
Jun 04, 2019 | 31.42 | 31.42 | 30.91 | 31.23 | 1,222,977 | -0.05(-0.17%) |
Jun 03, 2019 | 30.84 | 31.44 | 30.67 | 31.28 | 2,069,629 | +0.51(+1.67%) |
May 31, 2019 | 30.48 | 30.87 | 30.30 | 30.77 | 1,125,764 | +0.13(+0.43%) |
May 30, 2019 | 30.43 | 30.77 | 30.39 | 30.64 | 992,069 | +0.20(+0.67%) |
May 29, 2019 | 30.67 | 30.72 | 30.31 | 30.43 | 1,071,176 | -0.41(-1.32%) |
May 28, 2019 | 30.77 | 31.11 | 30.77 | 30.84 | 1,449,157 | +0.15(+0.49%) |
May 24, 2019 | 30.75 | 30.96 | 30.69 | 30.69 | 796,043 | +0.04(+0.12%) |
May 23, 2019 | 30.71 | 30.73 | 30.51 | 30.66 | 822,128 | -0.19(-0.60%) |
May 22, 2019 | 31.01 | 31.10 | 30.71 | 30.84 | 685,107 | -0.21(-0.69%) |
May 21, 2019 | 30.61 | 31.12 | 30.61 | 31.05 | 777,775 | +0.51(+1.68%) |
May 20, 2019 | 31.02 | 31.15 | 30.44 | 30.54 | 920,684 | -0.65(-2.08%) |
May 17, 2019 | 31.21 | 31.43 | 31.09 | 31.19 | 627,066 | -0.20(-0.62%) |
May 16, 2019 | 31.28 | 31.52 | 31.00 | 31.38 | 1,087,709 | +0.31(+1.00%) |
May 15, 2019 | 30.58 | 31.17 | 30.58 | 31.07 | 742,743 | +0.27(+0.86%) |
May 14, 2019 | 30.60 | 30.89 | 30.49 | 30.81 | 729,731 | +0.29(+0.96%) |
May 13, 2019 | 30.48 | 30.66 | 30.43 | 30.51 | 724,317 | -0.27(-0.89%) |
May 10, 2019 | 30.50 | 30.89 | 30.41 | 30.79 | 626,389 | +0.22(+0.73%) |
May 09, 2019 | 30.27 | 30.62 | 30.02 | 30.57 | 681,909 | +0.23(+0.76%) |
May 08, 2019 | 30.56 | 30.81 | 30.31 | 30.34 | 677,790 | -0.12(-0.41%) |
May 07, 2019 | 31.04 | 31.07 | 30.28 | 30.46 | 747,992 | -0.75(-2.41%) |
May 06, 2019 | 31.17 | 31.39 | 31.09 | 31.21 | 885,556 | -0.22(-0.70%) |
May 03, 2019 | 31.17 | 31.48 | 31.06 | 31.44 | 697,342 | +0.43(+1.40%) |
May 02, 2019 | 31.39 | 31.65 | 30.93 | 31.00 | 928,377 | -0.38(-1.21%) |
May 01, 2019 | 31.34 | 31.81 | 31.23 | 31.38 | 1,388,488 | +0.12(+0.37%) |
Apr 30, 2019 | 31.10 | 31.48 | 30.91 | 31.27 | 1,401,745 | +0.20(+0.66%) |
Apr 29, 2019 | 31.33 | 31.52 | 31.06 | 31.06 | 723,177 | -0.23(-0.74%) |
Apr 26, 2019 | 31.32 | 31.49 | 31.13 | 31.29 | 690,122 | +0.11(+0.34%) |
Apr 25, 2019 | 31.22 | 31.36 | 30.86 | 31.19 | 884,893 | -0.04(-0.11%) |
Apr 24, 2019 | 30.98 | 31.52 | 30.70 | 31.22 | 773,930 | +0.15(+0.49%) |
Apr 23, 2019 | 30.71 | 31.21 | 30.60 | 31.07 | 934,976 | +0.53(+1.74%) |
Apr 22, 2019 | 30.82 | 30.87 | 30.24 | 30.54 | 661,220 | -0.41(-1.32%) |
Apr 18, 2019 | 30.63 | 31.11 | 30.57 | 30.95 | 599,542 | +0.33(+1.07%) |
Apr 17, 2019 | 31.00 | 31.03 | 30.49 | 30.62 | 728,885 | -0.26(-0.83%) |
Apr 16, 2019 | 31.70 | 31.70 | 30.73 | 30.88 | 643,693 | -0.64(-2.03%) |
Apr 15, 2019 | 31.97 | 31.97 | 31.46 | 31.52 | 540,106 | -0.37(-1.17%) |
Apr 12, 2019 | 31.83 | 31.90 | 31.59 | 31.89 | 628,758 | +0.08(+0.25%) |
Apr 11, 2019 | 31.92 | 32.10 | 31.75 | 31.81 | 758,824 | -0.09(-0.28%) |
Apr 10, 2019 | 31.44 | 31.93 | 31.36 | 31.90 | 750,969 | +0.60(+1.93%) |
Apr 09, 2019 | 31.60 | 31.62 | 31.24 | 31.29 | 543,127 | -0.31(-0.98%) |
Apr 08, 2019 | 31.62 | 31.68 | 31.43 | 31.60 | 412,774 | -0.16(-0.50%) |
Apr 05, 2019 | 31.62 | 31.79 | 31.47 | 31.76 | 636,993 | +0.23(+0.73%) |
Apr 04, 2019 | 31.67 | 31.68 | 31.35 | 31.53 | 645,894 | -0.16(-0.50%) |
Apr 03, 2019 | 31.75 | 31.90 | 31.51 | 31.69 | 704,906 | +0.06(+0.20%) |
Apr 02, 2019 | 31.47 | 31.73 | 31.15 | 31.63 | 1,033,942 | +0.16(+0.51%) |