Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.43 | 30.43 | 30.43 | 71 | +0.00(+0.00%) | |
Jun 27, 2019 | 30.36 | 30.43 | 30.33 | 30.43 | 3,069 | +0.18(+0.60%) |
Jun 26, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 21,049 | +0.02(+0.06%) |
Jun 25, 2019 | 30.23 | 30.23 | 30.23 | 233 | +0.00(+0.00%) | |
Jun 24, 2019 | 30.13 | 30.32 | 30.13 | 30.23 | 1,169 | -0.01(-0.03%) |
Jun 21, 2019 | 30.13 | 30.24 | 30.13 | 30.24 | 4,974 | +0.14(+0.45%) |
Jun 20, 2019 | 30.45 | 30.45 | 30.10 | 30.10 | 2,568 | +0.12(+0.39%) |
Jun 19, 2019 | 29.94 | 29.99 | 29.94 | 29.99 | 975 | +0.10(+0.32%) |
Jun 18, 2019 | 29.68 | 29.93 | 29.68 | 29.89 | 3,998 | +0.48(+1.64%) |
Jun 17, 2019 | 29.32 | 29.41 | 29.32 | 29.41 | 1,184 | +0.19(+0.63%) |
Jun 14, 2019 | 29.41 | 29.41 | 29.18 | 29.22 | 5,947 | -0.32(-1.09%) |
Jun 13, 2019 | 29.54 | 29.54 | 29.54 | 29.54 | 168 | -0.36(-1.20%) |
Jun 12, 2019 | 29.90 | 29.90 | 29.90 | 31 | +0.00(+0.00%) | |
Jun 11, 2019 | 30.09 | 30.09 | 29.90 | 29.90 | 1,856 | +0.15(+0.49%) |
Jun 10, 2019 | 29.83 | 29.83 | 29.76 | 29.76 | 542 | +0.25(+0.83%) |
Jun 07, 2019 | 29.50 | 29.51 | 29.50 | 29.51 | 548 | +0.23(+0.80%) |
Jun 06, 2019 | 29.23 | 29.28 | 29.23 | 29.28 | 989 | -0.06(-0.21%) |
Jun 05, 2019 | 29.56 | 29.56 | 29.31 | 29.34 | 5,946 | -0.09(-0.30%) |
Jun 04, 2019 | 29.20 | 29.43 | 29.20 | 29.43 | 1,363 | +0.98(+3.45%) |
Jun 03, 2019 | 28.39 | 28.54 | 28.37 | 28.44 | 8,219 | +0.08(+0.29%) |
May 31, 2019 | 28.20 | 28.37 | 28.20 | 28.36 | 9,106 | -0.52(-1.79%) |
May 30, 2019 | 28.88 | 28.88 | 28.88 | 109 | +0.00(+0.00%) | |
May 29, 2019 | 28.99 | 28.99 | 28.86 | 28.88 | 1,358 | -0.14(-0.48%) |
May 28, 2019 | 29.43 | 29.43 | 29.01 | 29.02 | 2,124 | +0.36(+1.27%) |
May 24, 2019 | 28.66 | 28.67 | 28.65 | 28.66 | 15,580 | +0.24(+0.84%) |
May 23, 2019 | 28.43 | 28.43 | 28.42 | 28.42 | 675 | -0.38(-1.33%) |
May 22, 2019 | 29.07 | 29.07 | 28.80 | 28.80 | 2,114 | -0.37(-1.28%) |
May 21, 2019 | 29.17 | 29.17 | 29.17 | 29.17 | 549 | +0.11(+0.37%) |
May 20, 2019 | 29.04 | 29.11 | 28.98 | 29.07 | 10,070 | -0.32(-1.08%) |
May 17, 2019 | 29.38 | 29.38 | 29.38 | 29.38 | 438 | -0.48(-1.60%) |
May 16, 2019 | 29.76 | 29.86 | 29.76 | 29.86 | 1,695 | -0.09(-0.30%) |
May 15, 2019 | 29.37 | 29.98 | 29.28 | 29.95 | 5,831 | +0.16(+0.53%) |
May 14, 2019 | 29.70 | 29.79 | 29.70 | 29.79 | 4,714 | +0.43(+1.47%) |
May 13, 2019 | 29.64 | 29.64 | 29.35 | 29.36 | 5,638 | -0.72(-2.41%) |
May 10, 2019 | 29.97 | 30.14 | 29.77 | 30.09 | 2,304 | -0.19(-0.64%) |
May 09, 2019 | 30.22 | 30.35 | 30.09 | 30.28 | 6,983 | -0.62(-2.01%) |
May 08, 2019 | 30.90 | 30.90 | 30.87 | 30.90 | 713 | +0.00(+0.01%) |
May 07, 2019 | 31.21 | 31.21 | 30.90 | 30.90 | 1,272 | -0.64(-2.02%) |
May 06, 2019 | 31.21 | 31.53 | 31.21 | 31.53 | 965 | -0.61(-1.90%) |
May 03, 2019 | 32.02 | 32.14 | 32.02 | 32.14 | 329 | +0.29(+0.92%) |
May 02, 2019 | 31.89 | 31.99 | 31.78 | 31.85 | 1,847 | +0.09(+0.28%) |
May 01, 2019 | 31.88 | 31.88 | 31.76 | 31.76 | 713 | -0.10(-0.31%) |
Apr 30, 2019 | 31.86 | 31.86 | 31.86 | 31.86 | 403 | -0.06(-0.20%) |
Apr 29, 2019 | 31.84 | 31.93 | 31.84 | 31.93 | 1,082 | +0.10(+0.32%) |
Apr 26, 2019 | 31.76 | 31.83 | 31.76 | 31.83 | 768 | +0.17(+0.54%) |
Apr 25, 2019 | 31.87 | 31.87 | 31.64 | 31.65 | 1,587 | -0.41(-1.27%) |
Apr 24, 2019 | 32.25 | 32.25 | 32.06 | 32.06 | 4,526 | -0.67(-2.04%) |
Apr 23, 2019 | 32.75 | 32.76 | 32.66 | 32.73 | 1,912 | -0.24(-0.72%) |
Apr 22, 2019 | 33.12 | 33.12 | 32.84 | 32.97 | 6,638 | -0.19(-0.58%) |
Apr 18, 2019 | 33.16 | 33.16 | 33.11 | 33.16 | 1,755 | +0.24(+0.72%) |
Apr 17, 2019 | 32.96 | 33.01 | 32.87 | 32.92 | 3,969 | +0.89(+2.79%) |
Apr 16, 2019 | 32.04 | 32.04 | 32.02 | 32.02 | 1,133 | +0.24(+0.74%) |
Apr 15, 2019 | 31.87 | 31.87 | 31.79 | 31.79 | 1,089 | -0.19(-0.60%) |
Apr 12, 2019 | 31.95 | 31.98 | 31.95 | 31.98 | 1,755 | +0.32(+1.00%) |
Apr 11, 2019 | 31.67 | 31.67 | 31.66 | 31.66 | 362 | -0.00(-0.00%) |
Apr 10, 2019 | 31.64 | 31.66 | 31.51 | 31.66 | 1,262 | +0.16(+0.50%) |
Apr 09, 2019 | 31.55 | 31.59 | 31.51 | 31.51 | 16,734 | -0.23(-0.72%) |
Apr 08, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 1,981 | +0.10(+0.32%) |
Apr 05, 2019 | 31.64 | 31.64 | 31.63 | 31.63 | 1,426 | +0.08(+0.26%) |
Apr 04, 2019 | 31.41 | 31.55 | 31.41 | 31.55 | 305 | +0.32(+1.02%) |
Apr 03, 2019 | 31.22 | 31.41 | 31.22 | 31.23 | 9,792 | +0.36(+1.15%) |
Apr 02, 2019 | 30.81 | 30.89 | 30.81 | 30.88 | 3,301 | +0.22(+0.70%) |