Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.30 | 31.44 | 30.29 | 31.41 | 2,691,366 | +1.34(+4.45%) |
Jun 27, 2019 | 29.70 | 30.30 | 29.42 | 30.07 | 1,222,175 | +0.46(+1.55%) |
Jun 26, 2019 | 28.49 | 29.68 | 28.32 | 29.61 | 1,744,268 | +1.35(+4.77%) |
Jun 25, 2019 | 28.68 | 29.26 | 28.15 | 28.26 | 3,214,503 | -0.48(-1.66%) |
Jun 24, 2019 | 30.50 | 30.56 | 28.59 | 28.74 | 3,066,181 | -1.76(-5.77%) |
Jun 21, 2019 | 31.03 | 31.29 | 30.43 | 30.50 | 1,745,550 | -0.69(-2.21%) |
Jun 20, 2019 | 30.93 | 31.30 | 30.63 | 31.19 | 1,459,022 | +0.71(+2.32%) |
Jun 19, 2019 | 30.22 | 30.63 | 30.12 | 30.48 | 1,307,744 | +0.16(+0.54%) |
Jun 18, 2019 | 30.22 | 31.07 | 30.05 | 30.32 | 1,351,400 | +0.14(+0.48%) |
Jun 17, 2019 | 30.73 | 30.82 | 30.00 | 30.17 | 1,796,167 | -0.64(-2.08%) |
Jun 14, 2019 | 31.10 | 31.19 | 30.36 | 30.81 | 1,719,408 | -0.42(-1.35%) |
Jun 13, 2019 | 29.80 | 31.26 | 29.77 | 31.23 | 2,885,106 | +1.50(+5.05%) |
Jun 12, 2019 | 29.56 | 29.86 | 29.23 | 29.73 | 1,809,736 | +0.03(+0.10%) |
Jun 11, 2019 | 30.35 | 30.35 | 29.63 | 29.70 | 1,384,181 | -0.23(-0.77%) |
Jun 10, 2019 | 29.09 | 30.23 | 29.04 | 29.93 | 2,065,511 | +1.08(+3.75%) |
Jun 07, 2019 | 28.69 | 29.10 | 28.58 | 28.85 | 1,330,730 | +0.27(+0.94%) |
Jun 06, 2019 | 28.63 | 28.64 | 27.75 | 28.58 | 1,541,244 | -0.22(-0.76%) |
Jun 05, 2019 | 28.72 | 29.01 | 28.24 | 28.80 | 2,024,823 | +0.43(+1.52%) |
Jun 04, 2019 | 27.35 | 28.41 | 27.35 | 28.37 | 2,145,933 | +1.51(+5.62%) |
Jun 03, 2019 | 26.34 | 27.30 | 26.33 | 26.86 | 3,206,289 | +0.43(+1.63%) |
May 31, 2019 | 26.23 | 26.84 | 25.85 | 26.43 | 2,469,578 | -0.32(-1.18%) |
May 30, 2019 | 27.88 | 27.97 | 26.70 | 26.75 | 3,033,904 | -1.12(-4.01%) |
May 29, 2019 | 27.98 | 28.48 | 27.65 | 27.86 | 1,942,331 | -0.44(-1.55%) |
May 28, 2019 | 28.47 | 28.69 | 28.02 | 28.30 | 2,078,139 | -0.32(-1.13%) |
May 24, 2019 | 29.19 | 29.19 | 28.12 | 28.63 | 2,323,032 | -0.38(-1.32%) |
May 23, 2019 | 28.89 | 29.46 | 28.56 | 29.01 | 1,709,246 | -0.42(-1.43%) |
May 22, 2019 | 29.79 | 30.19 | 29.20 | 29.43 | 1,248,654 | -0.57(-1.91%) |
May 21, 2019 | 30.06 | 30.54 | 29.70 | 30.00 | 1,666,287 | +0.36(+1.22%) |
May 20, 2019 | 29.01 | 30.02 | 28.77 | 29.64 | 1,121,634 | +0.12(+0.42%) |
May 17, 2019 | 29.98 | 30.31 | 29.43 | 29.52 | 1,674,578 | -0.68(-2.24%) |
May 16, 2019 | 29.72 | 30.31 | 29.68 | 30.19 | 1,868,397 | +0.62(+2.10%) |
May 15, 2019 | 28.97 | 29.66 | 28.84 | 29.57 | 1,663,732 | +0.42(+1.44%) |
May 14, 2019 | 28.11 | 29.47 | 28.08 | 29.15 | 1,505,830 | +1.15(+4.12%) |
May 13, 2019 | 29.11 | 29.16 | 27.84 | 28.00 | 2,869,612 | -2.04(-6.80%) |
May 10, 2019 | 29.76 | 30.29 | 29.37 | 30.04 | 989,447 | +0.13(+0.45%) |
May 09, 2019 | 29.60 | 30.07 | 29.19 | 29.91 | 1,943,571 | +0.07(+0.22%) |
May 08, 2019 | 30.57 | 31.00 | 29.78 | 29.84 | 1,462,768 | -0.73(-2.40%) |
May 07, 2019 | 31.28 | 31.58 | 30.40 | 30.57 | 1,048,919 | -1.18(-3.73%) |
May 06, 2019 | 30.93 | 31.92 | 30.78 | 31.76 | 2,474,144 | -0.02(-0.06%) |
May 03, 2019 | 30.94 | 32.00 | 30.71 | 31.78 | 1,879,447 | +0.99(+3.22%) |
May 02, 2019 | 29.93 | 30.81 | 29.59 | 30.78 | 1,998,881 | +0.86(+2.87%) |
May 01, 2019 | 31.73 | 31.73 | 29.87 | 29.93 | 3,931,041 | -1.90(-5.97%) |
Apr 30, 2019 | 32.56 | 32.59 | 31.52 | 31.82 | 2,645,436 | -0.73(-2.23%) |
Apr 29, 2019 | 33.68 | 33.90 | 32.50 | 32.55 | 2,026,378 | -1.08(-3.21%) |
Apr 26, 2019 | 33.02 | 33.98 | 32.86 | 33.63 | 1,097,697 | +0.50(+1.50%) |
Apr 25, 2019 | 34.24 | 34.47 | 32.97 | 33.13 | 2,723,339 | -1.36(-3.96%) |
Apr 24, 2019 | 33.39 | 35.13 | 32.73 | 34.50 | 4,911,018 | +1.10(+3.29%) |
Apr 23, 2019 | 33.07 | 33.45 | 32.78 | 33.40 | 3,665,988 | +0.29(+0.86%) |
Apr 22, 2019 | 32.97 | 33.31 | 32.70 | 33.11 | 1,693,594 | -0.02(-0.06%) |
Apr 18, 2019 | 33.07 | 33.74 | 32.92 | 33.13 | 2,621,689 | +0.16(+0.49%) |
Apr 17, 2019 | 32.45 | 33.14 | 32.20 | 32.97 | 2,691,107 | +0.93(+2.89%) |
Apr 16, 2019 | 31.34 | 32.18 | 30.89 | 32.04 | 2,615,362 | +0.05(+0.15%) |
Apr 15, 2019 | 32.38 | 32.47 | 31.74 | 32.00 | 1,294,441 | -0.52(-1.61%) |
Apr 12, 2019 | 32.46 | 32.82 | 32.24 | 32.52 | 1,092,772 | +0.36(+1.13%) |
Apr 11, 2019 | 31.58 | 32.27 | 31.48 | 32.16 | 1,217,250 | +0.58(+1.84%) |
Apr 10, 2019 | 31.45 | 31.68 | 31.18 | 31.58 | 679,475 | +0.16(+0.52%) |
Apr 09, 2019 | 31.73 | 31.80 | 31.34 | 31.41 | 1,631,447 | -0.53(-1.67%) |
Apr 08, 2019 | 31.42 | 31.97 | 31.25 | 31.95 | 1,187,329 | +0.15(+0.48%) |
Apr 05, 2019 | 31.77 | 32.25 | 31.67 | 31.80 | 1,246,921 | +0.02(+0.06%) |
Apr 04, 2019 | 31.06 | 31.94 | 31.03 | 31.78 | 1,750,608 | +0.58(+1.87%) |
Apr 03, 2019 | 31.05 | 31.61 | 31.01 | 31.20 | 1,499,425 | +0.16(+0.52%) |
Apr 02, 2019 | 31.48 | 31.77 | 30.87 | 31.03 | 1,465,796 | -0.57(-1.81%) |