Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.27 | 32.60 | 31.27 | 32.54 | 46,603 | +1.11(+3.54%) |
Jun 27, 2019 | 30.48 | 31.43 | 30.48 | 31.43 | 20,552 | +0.47(+1.53%) |
Jun 26, 2019 | 31.67 | 31.78 | 30.95 | 30.96 | 17,947 | -0.81(-2.56%) |
Jun 25, 2019 | 31.57 | 31.84 | 31.16 | 31.77 | 6,885 | +0.29(+0.92%) |
Jun 24, 2019 | 32.03 | 32.03 | 31.39 | 31.48 | 11,626 | -0.46(-1.45%) |
Jun 21, 2019 | 32.14 | 32.44 | 30.90 | 31.95 | 45,575 | -0.39(-1.19%) |
Jun 20, 2019 | 32.66 | 33.05 | 31.98 | 32.33 | 13,511 | -0.20(-0.62%) |
Jun 19, 2019 | 32.28 | 32.74 | 32.09 | 32.53 | 11,009 | +0.22(+0.68%) |
Jun 18, 2019 | 32.67 | 32.78 | 31.94 | 32.31 | 10,996 | -0.29(-0.89%) |
Jun 17, 2019 | 32.61 | 32.61 | 31.89 | 32.60 | 11,630 | +0.03(+0.08%) |
Jun 14, 2019 | 33.20 | 33.40 | 32.45 | 32.58 | 11,308 | -0.60(-1.79%) |
Jun 13, 2019 | 33.22 | 33.36 | 32.91 | 33.17 | 8,211 | -0.32(-0.94%) |
Jun 12, 2019 | 33.26 | 33.59 | 33.11 | 33.49 | 12,001 | +0.19(+0.58%) |
Jun 11, 2019 | 33.22 | 33.64 | 32.73 | 33.29 | 18,233 | +0.14(+0.42%) |
Jun 10, 2019 | 33.10 | 33.26 | 32.78 | 33.15 | 12,026 | -0.11(-0.34%) |
Jun 07, 2019 | 32.74 | 33.71 | 32.60 | 33.27 | 74,245 | +1.13(+3.51%) |
Jun 06, 2019 | 31.87 | 32.76 | 31.87 | 32.14 | 40,297 | +0.38(+1.19%) |
Jun 05, 2019 | 31.38 | 31.80 | 31.38 | 31.76 | 5,080 | +0.32(+1.00%) |
Jun 04, 2019 | 31.45 | 31.45 | 30.76 | 31.45 | 15,187 | +0.11(+0.36%) |
Jun 03, 2019 | 31.32 | 31.93 | 30.89 | 31.33 | 13,195 | +0.16(+0.51%) |
May 31, 2019 | 31.52 | 31.88 | 31.18 | 31.18 | 12,793 | -0.50(-1.58%) |
May 30, 2019 | 31.60 | 31.85 | 31.52 | 31.67 | 15,561 | +0.11(+0.33%) |
May 29, 2019 | 31.53 | 32.20 | 31.53 | 31.57 | 15,962 | -0.03(-0.08%) |
May 28, 2019 | 31.63 | 31.95 | 31.60 | 31.60 | 8,948 | -0.71(-2.20%) |
May 24, 2019 | 32.39 | 32.70 | 32.22 | 32.31 | 9,594 | +0.05(+0.16%) |
May 23, 2019 | 32.77 | 32.93 | 32.25 | 32.25 | 10,909 | -0.53(-1.60%) |
May 22, 2019 | 32.39 | 33.04 | 32.25 | 32.78 | 9,973 | +0.34(+1.05%) |
May 21, 2019 | 31.73 | 32.72 | 31.61 | 32.44 | 20,153 | +0.79(+2.49%) |
May 20, 2019 | 31.81 | 32.13 | 31.29 | 31.65 | 11,680 | -0.31(-0.96%) |
May 17, 2019 | 31.23 | 31.95 | 31.11 | 31.95 | 15,762 | +0.60(+1.93%) |
May 16, 2019 | 31.29 | 31.50 | 31.08 | 31.35 | 10,883 | -0.01(-0.03%) |
May 15, 2019 | 30.92 | 31.38 | 30.92 | 31.36 | 10,507 | +0.26(+0.84%) |
May 14, 2019 | 31.03 | 31.29 | 30.73 | 31.10 | 20,694 | +0.15(+0.48%) |
May 13, 2019 | 30.32 | 31.37 | 30.32 | 30.95 | 39,923 | -0.62(-1.97%) |
May 10, 2019 | 31.69 | 32.01 | 31.57 | 31.57 | 7,538 | -0.21(-0.66%) |
May 09, 2019 | 32.14 | 32.14 | 31.60 | 31.78 | 25,077 | +0.38(+1.22%) |
May 08, 2019 | 31.35 | 31.55 | 31.35 | 31.40 | 6,157 | +0.04(+0.14%) |
May 07, 2019 | 31.95 | 32.03 | 31.35 | 31.35 | 7,914 | -0.70(-2.17%) |
May 06, 2019 | 31.31 | 32.41 | 31.31 | 32.05 | 16,181 | +0.73(+2.33%) |
May 03, 2019 | 31.32 | 31.93 | 31.16 | 31.32 | 29,096 | +0.11(+0.36%) |
May 02, 2019 | 32.65 | 32.65 | 31.12 | 31.21 | 11,939 | -0.45(-1.43%) |
May 01, 2019 | 31.14 | 31.89 | 30.87 | 31.66 | 14,697 | +0.11(+0.36%) |
Apr 30, 2019 | 31.61 | 31.68 | 31.42 | 31.55 | 14,493 | -0.13(-0.41%) |
Apr 29, 2019 | 32.55 | 33.20 | 30.99 | 31.68 | 48,721 | +1.21(+3.97%) |
Apr 26, 2019 | 30.39 | 30.85 | 30.14 | 30.47 | 8,050 | +0.34(+1.13%) |
Apr 25, 2019 | 30.50 | 30.62 | 29.91 | 30.13 | 19,308 | -0.35(-1.14%) |
Apr 24, 2019 | 30.51 | 30.70 | 29.95 | 30.48 | 16,104 | -0.26(-0.85%) |
Apr 23, 2019 | 30.08 | 30.75 | 29.84 | 30.74 | 11,929 | +0.74(+2.46%) |
Apr 22, 2019 | 30.75 | 30.75 | 29.94 | 30.00 | 13,344 | -0.70(-2.29%) |
Apr 18, 2019 | 30.02 | 30.86 | 30.02 | 30.70 | 20,586 | +0.59(+1.96%) |
Apr 17, 2019 | 30.99 | 30.99 | 30.01 | 30.11 | 30,293 | -0.86(-2.78%) |
Apr 16, 2019 | 31.83 | 31.83 | 30.88 | 30.97 | 12,653 | -0.66(-2.09%) |
Apr 15, 2019 | 31.40 | 32.10 | 31.40 | 31.63 | 6,819 | +0.24(+0.78%) |
Apr 12, 2019 | 31.58 | 31.76 | 31.39 | 31.39 | 6,440 | -0.17(-0.55%) |
Apr 11, 2019 | 31.57 | 33.02 | 31.56 | 31.56 | 8,900 | +0.03(+0.08%) |
Apr 10, 2019 | 31.46 | 31.82 | 31.43 | 31.54 | 6,133 | +0.00(+0.00%) |
Apr 09, 2019 | 31.75 | 32.22 | 31.32 | 31.54 | 7,854 | -0.06(-0.19%) |
Apr 08, 2019 | 32.22 | 32.39 | 31.60 | 31.60 | 9,950 | -0.71(-2.21%) |
Apr 05, 2019 | 31.28 | 32.52 | 31.28 | 32.31 | 15,410 | +0.89(+2.82%) |
Apr 04, 2019 | 31.07 | 31.44 | 30.85 | 31.42 | 7,061 | +0.42(+1.35%) |
Apr 03, 2019 | 31.22 | 31.29 | 30.69 | 31.01 | 11,765 | -0.24(-0.78%) |
Apr 02, 2019 | 31.56 | 31.56 | 31.05 | 31.25 | 12,477 | -0.22(-0.69%) |