Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.83 | 33.70 | 32.83 | 33.52 | 2,463,117 | +0.79(+2.43%) |
Jun 27, 2019 | 32.58 | 33.00 | 32.50 | 32.73 | 1,349,571 | +0.05(+0.16%) |
Jun 26, 2019 | 32.27 | 33.11 | 32.19 | 32.67 | 4,325,101 | +0.85(+2.68%) |
Jun 25, 2019 | 31.94 | 31.97 | 31.41 | 31.82 | 3,432,250 | -0.12(-0.37%) |
Jun 24, 2019 | 33.19 | 33.30 | 31.86 | 31.94 | 2,974,096 | -1.12(-3.38%) |
Jun 21, 2019 | 32.90 | 33.40 | 32.67 | 33.06 | 2,439,927 | +0.14(+0.41%) |
Jun 20, 2019 | 32.66 | 32.99 | 32.49 | 32.92 | 2,260,476 | +0.89(+2.77%) |
Jun 19, 2019 | 32.15 | 32.19 | 31.73 | 32.03 | 1,553,269 | -0.06(-0.19%) |
Jun 18, 2019 | 31.56 | 32.41 | 31.56 | 32.09 | 2,406,320 | +0.73(+2.34%) |
Jun 17, 2019 | 31.16 | 31.61 | 30.92 | 31.36 | 2,005,940 | +0.12(+0.38%) |
Jun 14, 2019 | 32.27 | 32.36 | 30.96 | 31.24 | 2,637,515 | -1.07(-3.30%) |
Jun 13, 2019 | 32.06 | 32.57 | 31.59 | 32.31 | 2,874,668 | +0.74(+2.35%) |
Jun 12, 2019 | 32.59 | 32.85 | 31.39 | 31.56 | 3,457,963 | -1.29(-3.92%) |
Jun 11, 2019 | 32.98 | 33.17 | 32.55 | 32.85 | 2,334,064 | +0.01(+0.03%) |
Jun 10, 2019 | 33.03 | 33.26 | 32.27 | 32.85 | 2,350,709 | -0.06(-0.18%) |
Jun 07, 2019 | 33.52 | 33.77 | 32.78 | 32.91 | 3,536,324 | -0.45(-1.36%) |
Jun 06, 2019 | 33.57 | 33.93 | 33.06 | 33.36 | 2,809,390 | -0.24(-0.71%) |
Jun 05, 2019 | 34.78 | 34.95 | 33.25 | 33.60 | 3,045,578 | -1.21(-3.48%) |
Jun 04, 2019 | 33.91 | 34.99 | 33.72 | 34.81 | 2,760,646 | +1.14(+3.37%) |
Jun 03, 2019 | 33.32 | 34.38 | 33.27 | 33.67 | 4,013,293 | +0.84(+2.55%) |
May 31, 2019 | 32.85 | 33.26 | 32.64 | 32.84 | 2,718,916 | -0.50(-1.49%) |
May 30, 2019 | 33.49 | 33.81 | 33.16 | 33.33 | 2,140,724 | -0.06(-0.18%) |
May 29, 2019 | 33.05 | 33.50 | 31.97 | 33.39 | 3,379,327 | -0.24(-0.71%) |
May 28, 2019 | 34.55 | 34.77 | 33.56 | 33.63 | 3,102,724 | -0.91(-2.64%) |
May 24, 2019 | 34.64 | 35.10 | 34.06 | 34.54 | 2,342,128 | +0.30(+0.87%) |
May 23, 2019 | 34.98 | 34.98 | 33.65 | 34.25 | 2,647,855 | -1.34(-3.77%) |
May 22, 2019 | 35.88 | 35.94 | 35.22 | 35.59 | 1,809,514 | -0.42(-1.16%) |
May 21, 2019 | 35.38 | 36.35 | 35.09 | 36.00 | 1,999,583 | +0.79(+2.23%) |
May 20, 2019 | 35.97 | 36.12 | 34.99 | 35.22 | 2,750,534 | -0.79(-2.18%) |
May 17, 2019 | 35.86 | 36.36 | 35.69 | 36.00 | 2,000,712 | -0.08(-0.21%) |
May 16, 2019 | 35.98 | 36.47 | 35.83 | 36.08 | 2,865,637 | +0.27(+0.76%) |
May 15, 2019 | 35.33 | 35.97 | 35.13 | 35.81 | 2,447,522 | +0.60(+1.70%) |
May 14, 2019 | 34.55 | 35.51 | 34.54 | 35.21 | 2,770,390 | +0.68(+1.98%) |
May 13, 2019 | 34.17 | 34.87 | 33.97 | 34.53 | 4,020,487 | +0.01(+0.02%) |
May 10, 2019 | 32.95 | 34.65 | 32.87 | 34.52 | 3,964,998 | +1.61(+4.88%) |
May 09, 2019 | 33.34 | 33.54 | 32.50 | 32.91 | 2,757,512 | -0.76(-2.26%) |
May 08, 2019 | 34.58 | 34.71 | 33.59 | 33.67 | 3,588,185 | -1.16(-3.33%) |
May 07, 2019 | 33.64 | 35.09 | 32.64 | 34.83 | 8,992,209 | +0.73(+2.13%) |
May 06, 2019 | 33.62 | 34.13 | 33.55 | 34.11 | 3,043,714 | +0.07(+0.20%) |
May 03, 2019 | 33.76 | 34.35 | 33.74 | 34.04 | 2,027,767 | +0.45(+1.35%) |
May 02, 2019 | 33.73 | 33.95 | 33.03 | 33.59 | 3,482,368 | -0.45(-1.33%) |
May 01, 2019 | 34.28 | 34.72 | 34.02 | 34.04 | 1,998,439 | -0.24(-0.70%) |
Apr 30, 2019 | 34.96 | 35.01 | 34.10 | 34.28 | 2,447,103 | -0.43(-1.23%) |
Apr 29, 2019 | 34.01 | 34.95 | 33.96 | 34.71 | 4,449,519 | +0.79(+2.31%) |
Apr 26, 2019 | 33.45 | 33.95 | 33.21 | 33.92 | 1,755,236 | +0.33(+0.97%) |
Apr 25, 2019 | 34.04 | 34.10 | 33.46 | 33.60 | 1,696,046 | -0.38(-1.11%) |
Apr 24, 2019 | 34.06 | 34.11 | 33.54 | 33.97 | 2,080,412 | -0.19(-0.56%) |
Apr 23, 2019 | 34.23 | 34.64 | 33.85 | 34.16 | 2,953,737 | -0.05(-0.15%) |
Apr 22, 2019 | 33.17 | 34.44 | 32.90 | 34.21 | 2,946,089 | +1.36(+4.14%) |
Apr 18, 2019 | 32.86 | 32.88 | 32.34 | 32.85 | 2,808,282 | -0.02(-0.08%) |
Apr 17, 2019 | 33.15 | 33.40 | 32.87 | 32.88 | 1,932,027 | -0.20(-0.61%) |
Apr 16, 2019 | 33.40 | 33.44 | 32.81 | 33.08 | 2,044,137 | -0.29(-0.88%) |
Apr 15, 2019 | 33.43 | 33.55 | 33.09 | 33.37 | 2,040,062 | -0.13(-0.37%) |
Apr 12, 2019 | 33.35 | 33.55 | 33.12 | 33.50 | 2,653,809 | +0.60(+1.83%) |
Apr 11, 2019 | 32.77 | 33.31 | 32.70 | 32.89 | 1,881,866 | +0.08(+0.23%) |
Apr 10, 2019 | 33.50 | 33.54 | 32.74 | 32.82 | 2,690,759 | -0.58(-1.73%) |
Apr 09, 2019 | 33.50 | 33.55 | 32.99 | 33.40 | 2,529,589 | -0.28(-0.84%) |
Apr 08, 2019 | 34.06 | 34.24 | 33.45 | 33.68 | 1,882,207 | -0.38(-1.13%) |
Apr 05, 2019 | 33.65 | 34.41 | 33.60 | 34.06 | 2,029,214 | +0.44(+1.32%) |
Apr 04, 2019 | 33.85 | 33.98 | 33.10 | 33.62 | 3,023,729 | -0.26(-0.76%) |
Apr 03, 2019 | 35.44 | 35.59 | 33.74 | 33.88 | 3,766,901 | -1.40(-3.98%) |
Apr 02, 2019 | 35.46 | 35.63 | 35.17 | 35.28 | 2,141,880 | -0.11(-0.31%) |