Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.09 | 33.15 | 32.09 | 32.51 | 515,366 | +0.43(+1.33%) |
Jun 27, 2019 | 31.42 | 32.27 | 31.40 | 32.08 | 217,866 | +0.67(+2.15%) |
Jun 26, 2019 | 30.97 | 31.75 | 30.78 | 31.41 | 139,337 | +0.48(+1.55%) |
Jun 25, 2019 | 31.36 | 31.60 | 30.92 | 30.93 | 189,788 | -0.49(-1.55%) |
Jun 24, 2019 | 31.20 | 31.75 | 31.03 | 31.42 | 179,916 | +0.25(+0.79%) |
Jun 21, 2019 | 31.77 | 31.94 | 30.99 | 31.17 | 324,593 | -0.84(-2.61%) |
Jun 20, 2019 | 31.66 | 32.12 | 31.31 | 32.01 | 204,254 | +0.73(+2.34%) |
Jun 19, 2019 | 31.50 | 31.57 | 30.74 | 31.27 | 126,532 | -0.21(-0.66%) |
Jun 18, 2019 | 31.30 | 31.85 | 31.30 | 31.48 | 122,692 | +0.36(+1.17%) |
Jun 17, 2019 | 31.23 | 31.50 | 30.97 | 31.12 | 157,835 | -0.07(-0.23%) |
Jun 14, 2019 | 31.62 | 31.96 | 31.18 | 31.19 | 112,519 | -0.54(-1.72%) |
Jun 13, 2019 | 31.09 | 31.77 | 31.09 | 31.73 | 143,818 | +0.76(+2.45%) |
Jun 12, 2019 | 31.02 | 31.47 | 30.93 | 30.98 | 105,701 | -0.10(-0.33%) |
Jun 11, 2019 | 31.77 | 31.96 | 30.90 | 31.08 | 150,743 | -0.43(-1.38%) |
Jun 10, 2019 | 31.80 | 32.27 | 30.95 | 31.51 | 141,045 | -0.14(-0.43%) |
Jun 07, 2019 | 31.34 | 32.04 | 31.34 | 31.65 | 158,206 | +0.43(+1.39%) |
Jun 06, 2019 | 31.10 | 31.33 | 30.81 | 31.22 | 283,408 | +0.06(+0.21%) |
Jun 05, 2019 | 31.12 | 31.35 | 30.68 | 31.15 | 244,543 | +0.18(+0.59%) |
Jun 04, 2019 | 30.02 | 30.99 | 29.96 | 30.97 | 115,996 | +1.26(+4.23%) |
Jun 03, 2019 | 29.33 | 29.80 | 29.31 | 29.71 | 273,838 | +0.30(+1.04%) |
May 31, 2019 | 29.53 | 29.73 | 29.30 | 29.41 | 219,482 | -0.56(-1.86%) |
May 30, 2019 | 30.00 | 30.45 | 29.69 | 29.96 | 183,104 | +0.12(+0.39%) |
May 29, 2019 | 29.78 | 30.48 | 29.51 | 29.85 | 337,925 | -0.04(-0.13%) |
May 28, 2019 | 30.26 | 30.97 | 29.86 | 29.89 | 215,705 | -0.23(-0.77%) |
May 24, 2019 | 29.93 | 30.27 | 29.73 | 30.12 | 184,309 | +0.39(+1.33%) |
May 23, 2019 | 29.58 | 29.91 | 29.14 | 29.73 | 212,627 | -0.21(-0.71%) |
May 22, 2019 | 30.73 | 30.89 | 29.87 | 29.94 | 174,672 | -1.00(-3.23%) |
May 21, 2019 | 30.40 | 31.06 | 30.35 | 30.94 | 153,472 | +0.76(+2.52%) |
May 20, 2019 | 29.37 | 30.28 | 28.78 | 30.18 | 135,498 | +0.54(+1.81%) |
May 17, 2019 | 29.60 | 30.07 | 29.47 | 29.64 | 178,578 | -0.26(-0.86%) |
May 16, 2019 | 30.16 | 30.37 | 29.62 | 29.90 | 303,360 | -0.21(-0.71%) |
May 15, 2019 | 29.78 | 30.19 | 29.51 | 30.11 | 212,486 | +0.05(+0.15%) |
May 14, 2019 | 30.15 | 30.47 | 29.89 | 30.07 | 187,722 | +0.01(+0.02%) |
May 13, 2019 | 30.43 | 30.64 | 29.62 | 30.06 | 235,261 | -1.19(-3.80%) |
May 10, 2019 | 30.46 | 31.32 | 30.24 | 31.25 | 199,952 | +0.60(+1.96%) |
May 09, 2019 | 30.26 | 30.97 | 30.15 | 30.65 | 174,523 | +0.08(+0.25%) |
May 08, 2019 | 30.68 | 31.09 | 30.44 | 30.57 | 260,938 | -0.02(-0.06%) |
May 07, 2019 | 31.37 | 31.52 | 30.16 | 30.59 | 451,005 | -1.27(-3.99%) |
May 06, 2019 | 32.10 | 32.41 | 31.31 | 31.86 | 545,021 | -1.59(-4.75%) |
May 03, 2019 | 32.01 | 33.90 | 31.83 | 33.45 | 236,968 | +1.48(+4.62%) |
May 02, 2019 | 32.20 | 32.59 | 31.40 | 31.97 | 224,928 | -0.23(-0.70%) |
May 01, 2019 | 32.50 | 32.79 | 32.08 | 32.20 | 473,173 | -0.22(-0.68%) |
Apr 30, 2019 | 32.35 | 32.55 | 32.13 | 32.42 | 260,499 | +0.08(+0.24%) |
Apr 29, 2019 | 31.97 | 32.63 | 31.97 | 32.34 | 175,175 | +0.20(+0.62%) |
Apr 26, 2019 | 31.42 | 32.28 | 31.04 | 32.14 | 200,261 | +0.70(+2.22%) |
Apr 25, 2019 | 31.54 | 31.68 | 30.80 | 31.44 | 188,467 | -0.31(-0.98%) |
Apr 24, 2019 | 31.63 | 31.93 | 31.19 | 31.75 | 189,505 | +0.23(+0.72%) |
Apr 23, 2019 | 30.86 | 31.73 | 30.60 | 31.53 | 210,293 | +0.67(+2.18%) |
Apr 22, 2019 | 30.53 | 30.88 | 30.29 | 30.86 | 147,797 | +0.13(+0.42%) |
Apr 18, 2019 | 30.62 | 30.95 | 30.44 | 30.73 | 186,012 | +0.08(+0.27%) |
Apr 17, 2019 | 31.39 | 31.45 | 30.46 | 30.64 | 200,314 | -0.61(-1.94%) |
Apr 16, 2019 | 30.89 | 31.62 | 30.89 | 31.25 | 206,783 | +0.52(+1.68%) |
Apr 15, 2019 | 29.86 | 30.75 | 29.80 | 30.73 | 286,541 | +0.87(+2.90%) |
Apr 12, 2019 | 29.30 | 29.89 | 29.28 | 29.87 | 127,002 | +0.74(+2.53%) |
Apr 11, 2019 | 28.96 | 29.32 | 28.81 | 29.13 | 170,176 | +0.15(+0.53%) |
Apr 10, 2019 | 28.94 | 29.11 | 28.64 | 28.98 | 334,616 | +0.06(+0.20%) |
Apr 09, 2019 | 29.45 | 29.45 | 28.85 | 28.92 | 190,869 | -0.61(-2.06%) |
Apr 08, 2019 | 29.47 | 29.75 | 29.20 | 29.53 | 198,409 | -0.17(-0.57%) |
Apr 05, 2019 | 29.60 | 30.00 | 29.25 | 29.69 | 151,938 | +0.10(+0.33%) |
Apr 04, 2019 | 29.53 | 29.89 | 29.35 | 29.60 | 177,661 | +0.03(+0.09%) |
Apr 03, 2019 | 29.50 | 29.58 | 29.20 | 29.57 | 132,335 | +0.30(+1.04%) |
Apr 02, 2019 | 29.93 | 29.95 | 29.24 | 29.27 | 214,396 | -0.74(-2.45%) |