Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.31 | 30.89 | 28.12 | 30.25 | 1,226,269 | +1.94(+6.87%) |
Jun 27, 2019 | 27.01 | 29.37 | 27.01 | 28.30 | 3,546,297 | +1.17(+4.32%) |
Jun 26, 2019 | 28.03 | 28.12 | 26.84 | 27.13 | 378,775 | -0.73(-2.63%) |
Jun 25, 2019 | 28.82 | 28.94 | 27.73 | 27.86 | 357,715 | -1.04(-3.61%) |
Jun 24, 2019 | 29.10 | 29.74 | 28.34 | 28.91 | 227,615 | -0.50(-1.69%) |
Jun 21, 2019 | 31.05 | 31.05 | 29.04 | 29.40 | 302,412 | -1.73(-5.54%) |
Jun 20, 2019 | 31.67 | 32.18 | 31.05 | 31.13 | 563,301 | -0.20(-0.64%) |
Jun 19, 2019 | 31.21 | 31.62 | 30.87 | 31.33 | 422,936 | +0.14(+0.43%) |
Jun 18, 2019 | 31.22 | 32.07 | 31.14 | 31.19 | 208,599 | +0.20(+0.64%) |
Jun 17, 2019 | 31.57 | 31.57 | 30.48 | 30.99 | 537,951 | -1.78(-5.42%) |
Jun 14, 2019 | 33.28 | 33.87 | 32.65 | 32.77 | 110,900 | -0.51(-1.53%) |
Jun 13, 2019 | 32.82 | 33.67 | 32.53 | 33.28 | 121,917 | +0.63(+1.93%) |
Jun 12, 2019 | 32.51 | 32.78 | 32.24 | 32.65 | 49,049 | +0.10(+0.30%) |
Jun 11, 2019 | 33.48 | 33.48 | 32.42 | 32.55 | 92,349 | -0.64(-1.92%) |
Jun 10, 2019 | 32.90 | 33.95 | 32.90 | 33.19 | 80,654 | +0.40(+1.22%) |
Jun 07, 2019 | 32.09 | 32.92 | 31.82 | 32.79 | 183,125 | +0.85(+2.66%) |
Jun 06, 2019 | 31.28 | 32.21 | 31.15 | 31.94 | 136,345 | +0.40(+1.27%) |
Jun 05, 2019 | 32.33 | 32.33 | 31.08 | 31.54 | 243,212 | -0.64(-2.00%) |
Jun 04, 2019 | 31.71 | 32.27 | 31.34 | 32.18 | 149,738 | +0.86(+2.75%) |
Jun 03, 2019 | 30.95 | 32.08 | 30.95 | 31.32 | 132,625 | +0.28(+0.89%) |
May 31, 2019 | 31.75 | 31.82 | 31.05 | 31.05 | 81,078 | -1.11(-3.44%) |
May 30, 2019 | 32.21 | 32.55 | 31.90 | 32.15 | 98,913 | -0.07(-0.22%) |
May 29, 2019 | 31.96 | 32.55 | 31.78 | 32.22 | 166,260 | +0.05(+0.16%) |
May 28, 2019 | 32.33 | 33.07 | 31.76 | 32.17 | 137,138 | -0.18(-0.56%) |
May 24, 2019 | 32.27 | 32.81 | 31.62 | 32.35 | 348,232 | +0.23(+0.72%) |
May 23, 2019 | 31.46 | 32.53 | 31.15 | 32.12 | 139,928 | +0.35(+1.09%) |
May 22, 2019 | 32.69 | 33.02 | 31.46 | 31.77 | 213,209 | -1.17(-3.56%) |
May 21, 2019 | 32.60 | 33.37 | 32.60 | 32.94 | 184,373 | +0.28(+0.85%) |
May 20, 2019 | 32.55 | 33.23 | 32.21 | 32.67 | 65,612 | -0.29(-0.88%) |
May 17, 2019 | 32.79 | 33.45 | 32.38 | 32.96 | 100,338 | -0.18(-0.54%) |
May 16, 2019 | 33.23 | 33.47 | 32.35 | 33.14 | 211,682 | -0.08(-0.25%) |
May 15, 2019 | 33.43 | 34.01 | 32.84 | 33.22 | 81,423 | -0.48(-1.41%) |
May 14, 2019 | 32.77 | 34.23 | 32.44 | 33.70 | 108,473 | +0.96(+2.93%) |
May 13, 2019 | 33.30 | 33.73 | 32.01 | 32.74 | 101,430 | -1.49(-4.36%) |
May 10, 2019 | 33.83 | 34.98 | 31.20 | 34.23 | 137,770 | -1.50(-4.20%) |
May 09, 2019 | 35.72 | 36.23 | 35.42 | 35.73 | 75,982 | -0.35(-0.98%) |
May 08, 2019 | 36.30 | 36.94 | 35.44 | 36.09 | 81,096 | +0.03(+0.09%) |
May 07, 2019 | 35.46 | 36.45 | 35.25 | 36.05 | 133,580 | -0.04(-0.11%) |
May 06, 2019 | 36.63 | 37.08 | 35.55 | 36.09 | 134,350 | -1.25(-3.34%) |
May 03, 2019 | 36.68 | 37.90 | 36.38 | 37.34 | 78,593 | +0.87(+2.38%) |
May 02, 2019 | 36.78 | 37.44 | 35.83 | 36.47 | 64,357 | -0.40(-1.08%) |
May 01, 2019 | 37.39 | 37.60 | 36.75 | 36.87 | 96,290 | -0.37(-0.99%) |
Apr 30, 2019 | 37.85 | 38.17 | 37.24 | 37.24 | 75,654 | -0.63(-1.67%) |
Apr 29, 2019 | 38.29 | 38.40 | 37.40 | 37.87 | 88,314 | -0.27(-0.71%) |
Apr 26, 2019 | 37.46 | 38.38 | 37.05 | 38.14 | 85,582 | +0.77(+2.07%) |
Apr 25, 2019 | 37.83 | 38.27 | 37.03 | 37.37 | 88,900 | -0.66(-1.73%) |
Apr 24, 2019 | 37.67 | 38.38 | 37.14 | 38.03 | 131,749 | +0.42(+1.11%) |
Apr 23, 2019 | 37.16 | 37.97 | 37.16 | 37.61 | 123,593 | +0.58(+1.56%) |
Apr 22, 2019 | 37.12 | 37.69 | 36.16 | 37.03 | 106,982 | -0.10(-0.26%) |
Apr 18, 2019 | 37.29 | 37.82 | 36.78 | 37.13 | 64,534 | -0.33(-0.89%) |
Apr 17, 2019 | 38.01 | 38.12 | 36.80 | 37.46 | 57,998 | -0.56(-1.46%) |
Apr 16, 2019 | 38.99 | 40.70 | 37.70 | 38.02 | 50,806 | -0.88(-2.25%) |
Apr 15, 2019 | 40.41 | 40.68 | 38.76 | 38.90 | 169,525 | -1.72(-4.22%) |
Apr 12, 2019 | 40.27 | 40.70 | 39.52 | 40.61 | 70,160 | +0.60(+1.49%) |
Apr 11, 2019 | 40.18 | 40.66 | 39.30 | 40.02 | 81,567 | -0.06(-0.14%) |
Apr 10, 2019 | 39.43 | 40.23 | 39.02 | 40.07 | 104,573 | +0.72(+1.84%) |
Apr 09, 2019 | 39.72 | 40.05 | 39.34 | 39.35 | 62,361 | -0.54(-1.36%) |
Apr 08, 2019 | 40.48 | 40.87 | 39.27 | 39.90 | 91,400 | -0.77(-1.89%) |
Apr 05, 2019 | 41.01 | 41.28 | 40.37 | 40.66 | 39,064 | -0.22(-0.53%) |
Apr 04, 2019 | 40.32 | 41.60 | 40.32 | 40.88 | 101,776 | +0.72(+1.80%) |
Apr 03, 2019 | 39.17 | 41.18 | 38.98 | 40.16 | 146,684 | +1.42(+3.67%) |
Apr 02, 2019 | 39.59 | 39.72 | 38.66 | 38.74 | 77,626 | -1.22(-3.06%) |