Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.31 | 34.19 | 33.05 | 34.00 | 2,685,064 | +0.86(+2.59%) |
Jun 27, 2019 | 32.92 | 33.45 | 32.74 | 33.14 | 1,579,067 | +0.25(+0.77%) |
Jun 26, 2019 | 32.87 | 33.49 | 32.52 | 32.89 | 1,295,600 | +0.68(+2.11%) |
Jun 25, 2019 | 32.40 | 32.81 | 31.89 | 32.21 | 1,782,048 | -0.40(-1.21%) |
Jun 24, 2019 | 32.92 | 33.52 | 32.07 | 32.61 | 1,310,326 | -0.38(-1.14%) |
Jun 21, 2019 | 33.14 | 33.77 | 32.56 | 32.98 | 1,851,409 | -0.22(-0.65%) |
Jun 20, 2019 | 32.69 | 34.62 | 32.68 | 33.20 | 2,241,689 | +1.40(+4.39%) |
Jun 19, 2019 | 32.05 | 32.18 | 31.14 | 31.81 | 1,592,514 | -0.34(-1.06%) |
Jun 18, 2019 | 30.96 | 32.53 | 30.96 | 32.15 | 1,578,285 | +1.39(+4.51%) |
Jun 17, 2019 | 30.00 | 31.02 | 30.00 | 30.76 | 1,317,869 | +0.50(+1.65%) |
Jun 14, 2019 | 31.06 | 31.76 | 29.85 | 30.26 | 1,198,463 | -0.91(-2.90%) |
Jun 13, 2019 | 31.25 | 31.85 | 30.80 | 31.16 | 951,168 | +0.95(+3.15%) |
Jun 12, 2019 | 30.88 | 31.28 | 30.02 | 30.21 | 1,239,792 | -1.12(-3.58%) |
Jun 11, 2019 | 31.32 | 32.08 | 31.26 | 31.33 | 1,359,983 | +0.24(+0.76%) |
Jun 10, 2019 | 30.66 | 31.93 | 30.65 | 31.10 | 1,297,210 | +0.52(+1.70%) |
Jun 07, 2019 | 29.89 | 31.00 | 29.60 | 30.58 | 1,227,097 | +0.58(+1.95%) |
Jun 06, 2019 | 28.82 | 30.21 | 28.82 | 30.00 | 1,449,106 | +1.25(+4.36%) |
Jun 05, 2019 | 29.83 | 29.98 | 28.45 | 28.74 | 1,464,060 | -1.09(-3.67%) |
Jun 04, 2019 | 29.88 | 30.35 | 29.56 | 29.84 | 1,254,627 | +0.39(+1.31%) |
Jun 03, 2019 | 28.94 | 29.80 | 28.46 | 29.45 | 1,364,821 | +0.67(+2.33%) |
May 31, 2019 | 27.98 | 29.00 | 27.64 | 28.78 | 1,034,511 | -0.01(-0.03%) |
May 30, 2019 | 28.81 | 29.84 | 28.69 | 28.79 | 1,626,039 | -0.02(-0.07%) |
May 29, 2019 | 29.87 | 30.02 | 28.20 | 28.81 | 3,005,427 | -1.71(-5.59%) |
May 28, 2019 | 30.23 | 30.63 | 30.00 | 30.51 | 833,702 | +0.54(+1.79%) |
May 24, 2019 | 30.69 | 31.00 | 29.82 | 29.98 | 689,851 | -0.26(-0.87%) |
May 23, 2019 | 32.22 | 32.22 | 29.84 | 30.24 | 1,184,827 | -2.85(-8.61%) |
May 22, 2019 | 33.68 | 34.00 | 32.87 | 33.09 | 679,003 | -1.12(-3.28%) |
May 21, 2019 | 33.92 | 34.29 | 33.80 | 34.21 | 758,597 | +0.56(+1.65%) |
May 20, 2019 | 34.59 | 34.91 | 33.49 | 33.65 | 593,497 | -0.92(-2.67%) |
May 17, 2019 | 34.67 | 35.24 | 34.28 | 34.58 | 865,044 | -0.51(-1.45%) |
May 16, 2019 | 35.79 | 36.07 | 34.77 | 35.09 | 713,772 | -0.58(-1.61%) |
May 15, 2019 | 35.17 | 36.00 | 34.81 | 35.66 | 683,119 | -0.15(-0.42%) |
May 14, 2019 | 35.31 | 36.41 | 35.14 | 35.81 | 934,738 | +1.14(+3.29%) |
May 13, 2019 | 35.19 | 35.83 | 34.60 | 34.67 | 991,912 | -0.77(-2.18%) |
May 10, 2019 | 34.72 | 35.72 | 34.28 | 35.45 | 1,443,756 | +0.64(+1.84%) |
May 09, 2019 | 34.52 | 35.18 | 33.95 | 34.80 | 1,084,616 | -0.05(-0.14%) |
May 08, 2019 | 34.97 | 35.45 | 34.71 | 34.85 | 1,685,809 | -0.32(-0.91%) |
May 07, 2019 | 35.32 | 35.78 | 34.85 | 35.17 | 782,796 | -0.87(-2.41%) |
May 06, 2019 | 36.01 | 36.42 | 35.38 | 36.04 | 1,050,885 | -0.54(-1.47%) |
May 03, 2019 | 36.06 | 36.68 | 35.70 | 36.58 | 1,148,726 | +0.66(+1.84%) |
May 02, 2019 | 37.68 | 38.39 | 35.33 | 35.92 | 2,415,483 | -3.39(-8.64%) |
May 01, 2019 | 41.14 | 41.24 | 39.29 | 39.31 | 1,555,533 | -1.70(-4.14%) |
Apr 30, 2019 | 41.50 | 41.69 | 40.73 | 41.01 | 979,640 | -0.17(-0.41%) |
Apr 29, 2019 | 41.74 | 42.46 | 41.08 | 41.18 | 919,266 | -0.87(-2.06%) |
Apr 26, 2019 | 42.73 | 42.90 | 41.54 | 42.05 | 621,343 | -1.22(-2.81%) |
Apr 25, 2019 | 43.36 | 44.22 | 42.68 | 43.26 | 715,578 | -0.07(-0.15%) |
Apr 24, 2019 | 44.21 | 44.22 | 43.07 | 43.33 | 761,094 | -0.61(-1.39%) |
Apr 23, 2019 | 44.08 | 44.59 | 42.98 | 43.94 | 934,966 | -0.06(-0.13%) |
Apr 22, 2019 | 42.57 | 44.07 | 42.02 | 44.00 | 1,142,227 | +2.27(+5.45%) |
Apr 18, 2019 | 41.99 | 42.14 | 41.41 | 41.73 | 533,958 | +0.01(+0.02%) |
Apr 17, 2019 | 42.66 | 42.75 | 41.34 | 41.72 | 1,044,201 | -0.58(-1.36%) |
Apr 16, 2019 | 41.40 | 42.43 | 41.05 | 42.29 | 1,040,317 | +1.23(+2.98%) |
Apr 15, 2019 | 41.50 | 41.97 | 40.97 | 41.07 | 1,000,325 | -0.65(-1.56%) |
Apr 12, 2019 | 42.20 | 43.22 | 41.48 | 41.72 | 1,085,945 | +0.79(+1.94%) |
Apr 11, 2019 | 41.43 | 41.95 | 40.58 | 40.92 | 528,196 | -0.74(-1.77%) |
Apr 10, 2019 | 41.33 | 41.91 | 41.08 | 41.66 | 552,466 | +0.60(+1.47%) |
Apr 09, 2019 | 41.35 | 42.30 | 40.69 | 41.06 | 1,029,261 | -0.31(-0.75%) |
Apr 08, 2019 | 40.98 | 41.47 | 40.42 | 41.37 | 990,277 | +0.68(+1.67%) |
Apr 05, 2019 | 40.58 | 41.40 | 40.25 | 40.69 | 1,232,081 | +0.31(+0.77%) |
Apr 04, 2019 | 38.79 | 41.11 | 38.35 | 40.38 | 1,418,050 | +1.71(+4.41%) |
Apr 03, 2019 | 38.90 | 39.17 | 37.71 | 38.67 | 1,197,595 | -0.08(-0.19%) |
Apr 02, 2019 | 39.26 | 39.35 | 38.52 | 38.75 | 717,126 | -0.51(-1.30%) |