Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.13 | 33.58 | 33.13 | 33.54 | 227,298 | +0.41(+1.24%) |
Jun 27, 2019 | 32.29 | 33.13 | 32.29 | 33.13 | 67,786 | +0.84(+2.61%) |
Jun 26, 2019 | 32.89 | 32.92 | 32.26 | 32.28 | 49,167 | -0.54(-1.64%) |
Jun 25, 2019 | 32.69 | 32.97 | 32.48 | 32.82 | 45,529 | +0.08(+0.23%) |
Jun 24, 2019 | 33.18 | 33.35 | 32.72 | 32.74 | 45,940 | -0.44(-1.33%) |
Jun 21, 2019 | 33.25 | 33.47 | 33.09 | 33.18 | 67,417 | -0.15(-0.46%) |
Jun 20, 2019 | 33.06 | 33.53 | 32.94 | 33.34 | 70,533 | +0.41(+1.25%) |
Jun 19, 2019 | 32.58 | 33.02 | 32.45 | 32.92 | 79,608 | +0.40(+1.24%) |
Jun 18, 2019 | 32.84 | 33.08 | 32.48 | 32.52 | 28,452 | -0.22(-0.67%) |
Jun 17, 2019 | 33.11 | 33.11 | 32.53 | 32.74 | 36,904 | +0.00(+0.00%) |
Jun 14, 2019 | 32.75 | 33.02 | 32.64 | 32.74 | 76,825 | -0.03(-0.09%) |
Jun 13, 2019 | 32.83 | 32.90 | 32.59 | 32.77 | 47,957 | +0.04(+0.12%) |
Jun 12, 2019 | 32.55 | 32.86 | 32.55 | 32.73 | 60,400 | +0.24(+0.74%) |
Jun 11, 2019 | 33.22 | 33.22 | 32.36 | 32.49 | 42,756 | -0.72(-2.16%) |
Jun 10, 2019 | 32.94 | 33.29 | 32.90 | 33.21 | 73,634 | +0.25(+0.75%) |
Jun 07, 2019 | 32.81 | 33.37 | 32.70 | 32.96 | 85,198 | +0.22(+0.67%) |
Jun 06, 2019 | 32.43 | 32.96 | 32.10 | 32.74 | 102,966 | +0.28(+0.85%) |
Jun 05, 2019 | 32.74 | 32.74 | 32.29 | 32.47 | 63,648 | -0.32(-0.96%) |
Jun 04, 2019 | 32.75 | 32.93 | 32.50 | 32.78 | 108,076 | +0.23(+0.70%) |
Jun 03, 2019 | 32.77 | 32.93 | 32.04 | 32.55 | 79,853 | -0.11(-0.35%) |
May 31, 2019 | 32.81 | 33.04 | 32.47 | 32.67 | 82,686 | -0.34(-1.04%) |
May 30, 2019 | 33.06 | 33.33 | 32.79 | 33.01 | 126,505 | -0.19(-0.58%) |
May 29, 2019 | 32.94 | 33.32 | 32.94 | 33.20 | 64,114 | -0.02(-0.06%) |
May 28, 2019 | 33.37 | 33.44 | 33.11 | 33.22 | 151,617 | -0.20(-0.60%) |
May 24, 2019 | 33.27 | 33.42 | 33.18 | 33.42 | 26,166 | +0.31(+0.92%) |
May 23, 2019 | 33.16 | 33.32 | 32.91 | 33.11 | 104,811 | -0.16(-0.49%) |
May 22, 2019 | 33.38 | 33.38 | 33.03 | 33.28 | 34,734 | -0.13(-0.40%) |
May 21, 2019 | 33.30 | 33.43 | 33.23 | 33.41 | 30,480 | +0.02(+0.06%) |
May 20, 2019 | 32.94 | 33.40 | 32.94 | 33.39 | 41,381 | +0.35(+1.07%) |
May 17, 2019 | 32.63 | 33.17 | 32.63 | 33.04 | 82,372 | +0.28(+0.85%) |
May 16, 2019 | 32.30 | 32.82 | 32.25 | 32.76 | 55,228 | +0.47(+1.45%) |
May 15, 2019 | 31.95 | 32.74 | 31.95 | 32.29 | 53,666 | +0.29(+0.90%) |
May 14, 2019 | 31.97 | 32.80 | 31.90 | 32.01 | 136,852 | +0.13(+0.42%) |
May 13, 2019 | 32.40 | 32.65 | 31.84 | 31.87 | 43,974 | -0.86(-2.63%) |
May 10, 2019 | 32.33 | 32.87 | 32.13 | 32.73 | 49,402 | +0.41(+1.27%) |
May 09, 2019 | 32.82 | 32.82 | 32.25 | 32.32 | 52,865 | -0.50(-1.51%) |
May 08, 2019 | 33.05 | 33.36 | 32.79 | 32.82 | 80,205 | -0.28(-0.84%) |
May 07, 2019 | 32.65 | 33.32 | 32.65 | 33.10 | 54,611 | +0.18(+0.55%) |
May 06, 2019 | 31.99 | 33.05 | 31.77 | 32.91 | 170,274 | +0.64(+1.98%) |
May 03, 2019 | 32.18 | 32.74 | 32.10 | 32.27 | 30,876 | +0.12(+0.39%) |
May 02, 2019 | 31.73 | 32.35 | 31.70 | 32.15 | 29,922 | +0.45(+1.42%) |
May 01, 2019 | 31.91 | 32.50 | 31.70 | 31.70 | 32,066 | -0.43(-1.34%) |
Apr 30, 2019 | 32.37 | 32.68 | 32.04 | 32.13 | 43,837 | -0.25(-0.77%) |
Apr 29, 2019 | 32.40 | 32.65 | 31.95 | 32.38 | 24,690 | +0.04(+0.12%) |
Apr 26, 2019 | 32.43 | 32.67 | 32.10 | 32.34 | 11,513 | -0.20(-0.62%) |
Apr 25, 2019 | 32.39 | 32.77 | 32.35 | 32.54 | 16,798 | +0.06(+0.18%) |
Apr 24, 2019 | 32.23 | 32.55 | 32.06 | 32.48 | 46,021 | +0.26(+0.80%) |
Apr 23, 2019 | 31.81 | 32.43 | 31.76 | 32.23 | 39,293 | +0.39(+1.23%) |
Apr 22, 2019 | 31.70 | 31.83 | 31.58 | 31.83 | 24,847 | +0.07(+0.21%) |
Apr 18, 2019 | 31.52 | 32.15 | 31.44 | 31.77 | 15,699 | +0.13(+0.42%) |
Apr 17, 2019 | 31.59 | 31.83 | 31.34 | 31.63 | 24,434 | +0.05(+0.15%) |
Apr 16, 2019 | 31.39 | 31.73 | 31.24 | 31.59 | 25,743 | +0.32(+1.01%) |
Apr 15, 2019 | 31.68 | 31.68 | 31.02 | 31.27 | 20,755 | -0.34(-1.09%) |
Apr 12, 2019 | 31.57 | 31.73 | 31.45 | 31.61 | 19,153 | +0.23(+0.73%) |
Apr 11, 2019 | 31.37 | 31.59 | 31.19 | 31.39 | 19,293 | +0.04(+0.12%) |
Apr 10, 2019 | 30.85 | 31.35 | 30.68 | 31.35 | 27,146 | +0.61(+1.99%) |
Apr 09, 2019 | 31.29 | 31.29 | 30.70 | 30.74 | 36,772 | -0.64(-2.04%) |
Apr 08, 2019 | 31.50 | 31.50 | 31.31 | 31.38 | 9,313 | -0.15(-0.48%) |
Apr 05, 2019 | 31.92 | 31.92 | 31.49 | 31.53 | 50,972 | -0.57(-1.79%) |
Apr 04, 2019 | 32.08 | 32.47 | 31.88 | 32.10 | 23,557 | +0.02(+0.06%) |
Apr 03, 2019 | 32.04 | 32.14 | 31.80 | 32.08 | 25,117 | +0.23(+0.72%) |
Apr 02, 2019 | 31.97 | 31.97 | 31.67 | 31.85 | 27,952 | -0.09(-0.27%) |