Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.74 | 30.21 | 29.74 | 29.89 | 5,264,511 | +0.07(+0.22%) |
Jun 27, 2019 | 29.87 | 29.95 | 29.46 | 29.82 | 2,888,489 | +0.37(+1.25%) |
Jun 26, 2019 | 29.76 | 29.96 | 29.15 | 29.45 | 4,346,780 | -0.21(-0.70%) |
Jun 25, 2019 | 30.83 | 30.93 | 29.13 | 29.66 | 7,406,567 | -0.73(-2.39%) |
Jun 24, 2019 | 30.22 | 30.71 | 30.03 | 30.39 | 2,534,315 | +0.24(+0.78%) |
Jun 21, 2019 | 30.82 | 30.88 | 30.11 | 30.15 | 3,956,238 | -0.78(-2.54%) |
Jun 20, 2019 | 30.70 | 30.97 | 30.46 | 30.94 | 3,787,761 | +0.49(+1.61%) |
Jun 19, 2019 | 31.05 | 31.09 | 29.88 | 30.45 | 4,173,404 | -0.65(-2.10%) |
Jun 18, 2019 | 31.01 | 31.33 | 30.72 | 31.10 | 4,819,610 | +0.23(+0.73%) |
Jun 17, 2019 | 31.05 | 31.17 | 30.42 | 30.87 | 2,517,263 | -0.18(-0.58%) |
Jun 14, 2019 | 30.65 | 31.14 | 30.58 | 31.05 | 3,204,664 | +0.33(+1.08%) |
Jun 13, 2019 | 30.44 | 30.86 | 30.44 | 30.72 | 2,437,199 | +0.43(+1.40%) |
Jun 12, 2019 | 30.64 | 31.01 | 30.20 | 30.29 | 4,565,292 | -0.32(-1.05%) |
Jun 11, 2019 | 30.96 | 31.09 | 30.36 | 30.61 | 2,164,937 | -0.22(-0.70%) |
Jun 10, 2019 | 30.83 | 31.17 | 30.60 | 30.83 | 2,712,439 | -0.02(-0.06%) |
Jun 07, 2019 | 30.12 | 30.93 | 30.12 | 30.85 | 4,458,255 | +0.89(+2.95%) |
Jun 06, 2019 | 30.27 | 30.52 | 29.88 | 29.96 | 3,245,035 | -0.24(-0.78%) |
Jun 05, 2019 | 30.27 | 30.27 | 29.66 | 30.20 | 3,135,990 | +0.11(+0.38%) |
Jun 04, 2019 | 30.13 | 30.14 | 29.57 | 30.09 | 4,373,292 | +0.24(+0.79%) |
Jun 03, 2019 | 29.19 | 30.09 | 29.05 | 29.85 | 3,898,720 | +0.65(+2.23%) |
May 31, 2019 | 29.39 | 29.53 | 28.90 | 29.20 | 2,900,371 | -0.50(-1.68%) |
May 30, 2019 | 29.50 | 29.84 | 29.42 | 29.70 | 2,552,790 | +0.25(+0.86%) |
May 29, 2019 | 29.87 | 29.87 | 29.24 | 29.45 | 3,300,168 | -0.40(-1.33%) |
May 28, 2019 | 30.27 | 30.41 | 29.84 | 29.84 | 3,272,950 | -0.41(-1.37%) |
May 24, 2019 | 29.85 | 30.27 | 29.85 | 30.26 | 2,087,829 | +0.50(+1.68%) |
May 23, 2019 | 30.10 | 30.31 | 29.73 | 29.76 | 3,312,902 | -0.50(-1.65%) |
May 22, 2019 | 29.75 | 30.40 | 29.71 | 30.26 | 3,432,583 | -0.14(-0.46%) |
May 21, 2019 | 30.10 | 30.61 | 30.02 | 30.40 | 2,780,944 | +0.39(+1.29%) |
May 20, 2019 | 30.49 | 30.64 | 29.92 | 30.01 | 2,563,904 | -0.58(-1.91%) |
May 17, 2019 | 30.34 | 30.90 | 30.18 | 30.60 | 4,095,722 | +0.14(+0.46%) |
May 16, 2019 | 30.17 | 30.72 | 30.17 | 30.45 | 3,597,862 | +0.38(+1.25%) |
May 15, 2019 | 30.21 | 30.38 | 29.98 | 30.08 | 3,264,508 | -0.13(-0.44%) |
May 14, 2019 | 29.47 | 30.36 | 29.44 | 30.21 | 4,808,600 | +0.76(+2.59%) |
May 13, 2019 | 29.19 | 29.63 | 29.05 | 29.45 | 4,361,363 | -0.26(-0.89%) |
May 10, 2019 | 29.62 | 29.80 | 29.29 | 29.71 | 2,868,205 | +0.01(+0.03%) |
May 09, 2019 | 29.19 | 29.76 | 29.12 | 29.70 | 3,273,167 | +0.42(+1.45%) |
May 08, 2019 | 29.56 | 29.77 | 29.27 | 29.28 | 2,157,388 | -0.37(-1.24%) |
May 07, 2019 | 29.70 | 29.90 | 29.39 | 29.64 | 2,863,900 | -0.25(-0.85%) |
May 06, 2019 | 29.63 | 29.96 | 29.49 | 29.90 | 3,234,734 | -0.04(-0.13%) |
May 03, 2019 | 29.93 | 30.03 | 29.45 | 29.94 | 2,975,956 | +0.08(+0.25%) |
May 02, 2019 | 29.69 | 30.16 | 29.41 | 29.86 | 3,085,955 | +0.39(+1.31%) |
May 01, 2019 | 29.69 | 30.15 | 29.46 | 29.47 | 3,546,110 | -0.16(-0.54%) |
Apr 30, 2019 | 29.47 | 29.71 | 29.36 | 29.63 | 3,167,301 | +0.12(+0.42%) |
Apr 29, 2019 | 29.61 | 29.67 | 29.36 | 29.51 | 3,699,156 | -0.12(-0.41%) |
Apr 26, 2019 | 29.96 | 29.99 | 29.61 | 29.63 | 3,483,078 | -0.20(-0.66%) |
Apr 25, 2019 | 29.43 | 30.04 | 29.08 | 29.83 | 4,634,584 | -0.18(-0.60%) |
Apr 24, 2019 | 29.91 | 30.10 | 29.35 | 30.01 | 3,721,309 | +0.48(+1.63%) |
Apr 23, 2019 | 28.97 | 29.87 | 28.75 | 29.53 | 7,523,457 | +1.06(+3.74%) |
Apr 22, 2019 | 28.60 | 28.91 | 28.40 | 28.47 | 4,859,760 | -0.16(-0.56%) |
Apr 18, 2019 | 28.25 | 28.82 | 28.25 | 28.63 | 3,520,552 | +0.33(+1.17%) |
Apr 17, 2019 | 28.14 | 28.41 | 28.07 | 28.30 | 2,892,200 | +0.26(+0.94%) |
Apr 16, 2019 | 27.95 | 28.09 | 27.74 | 28.03 | 3,004,777 | +0.24(+0.88%) |
Apr 15, 2019 | 27.75 | 27.86 | 27.50 | 27.79 | 2,230,222 | +0.10(+0.37%) |
Apr 12, 2019 | 27.74 | 27.83 | 27.52 | 27.68 | 2,653,020 | -0.02(-0.07%) |
Apr 11, 2019 | 27.32 | 27.79 | 27.29 | 27.70 | 3,541,879 | +0.46(+1.69%) |
Apr 10, 2019 | 27.16 | 27.41 | 26.90 | 27.24 | 2,302,758 | +0.33(+1.22%) |
Apr 09, 2019 | 27.12 | 27.35 | 26.83 | 26.91 | 3,172,287 | -0.24(-0.90%) |
Apr 08, 2019 | 27.19 | 27.34 | 26.95 | 27.16 | 2,942,085 | -0.10(-0.38%) |
Apr 05, 2019 | 26.93 | 27.35 | 26.86 | 27.26 | 2,826,909 | +0.33(+1.22%) |
Apr 04, 2019 | 26.10 | 26.95 | 26.10 | 26.93 | 3,701,114 | +0.77(+2.95%) |
Apr 03, 2019 | 26.28 | 26.51 | 25.95 | 26.16 | 3,232,207 | +0.00(+0.00%) |
Apr 02, 2019 | 26.31 | 26.31 | 25.85 | 26.16 | 2,713,049 | -0.11(-0.43%) |