Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.80 | 33.81 | 32.80 | 33.76 | 19,900 | +0.95(+2.90%) |
Jun 27, 2019 | 32.17 | 32.83 | 32.17 | 32.81 | 76,999 | +0.56(+1.74%) |
Jun 26, 2019 | 32.00 | 32.40 | 32.00 | 32.25 | 6,795 | +0.38(+1.19%) |
Jun 25, 2019 | 32.13 | 32.20 | 31.80 | 31.87 | 12,830 | -0.32(-0.99%) |
Jun 24, 2019 | 32.52 | 32.52 | 32.19 | 32.19 | 7,559 | -0.23(-0.71%) |
Jun 21, 2019 | 32.19 | 32.54 | 31.93 | 32.42 | 27,300 | +0.10(+0.30%) |
Jun 20, 2019 | 32.39 | 32.41 | 32.13 | 32.32 | 11,036 | +0.41(+1.29%) |
Jun 19, 2019 | 31.83 | 31.96 | 31.76 | 31.91 | 8,615 | +0.11(+0.35%) |
Jun 18, 2019 | 31.58 | 32.13 | 31.46 | 31.80 | 10,658 | +0.75(+2.42%) |
Jun 17, 2019 | 30.73 | 31.24 | 30.73 | 31.05 | 14,096 | +0.34(+1.10%) |
Jun 14, 2019 | 30.72 | 30.76 | 30.57 | 30.71 | 12,000 | -0.30(-0.97%) |
Jun 13, 2019 | 30.79 | 31.01 | 30.79 | 31.01 | 9,165 | +0.33(+1.08%) |
Jun 12, 2019 | 31.08 | 31.08 | 30.61 | 30.68 | 5,297 | -0.40(-1.30%) |
Jun 11, 2019 | 31.40 | 31.44 | 30.97 | 31.08 | 7,669 | +0.05(+0.17%) |
Jun 10, 2019 | 30.82 | 31.40 | 30.82 | 31.03 | 17,356 | +0.54(+1.77%) |
Jun 07, 2019 | 30.46 | 30.68 | 30.46 | 30.49 | 6,600 | +0.27(+0.89%) |
Jun 06, 2019 | 30.17 | 30.33 | 30.03 | 30.22 | 15,880 | +0.10(+0.33%) |
Jun 05, 2019 | 30.26 | 30.50 | 29.75 | 30.12 | 19,226 | -0.01(-0.03%) |
Jun 04, 2019 | 28.61 | 30.13 | 28.61 | 30.13 | 94,452 | +1.13(+3.90%) |
Jun 03, 2019 | 29.32 | 29.32 | 28.80 | 29.00 | 91,153 | -0.34(-1.16%) |
May 31, 2019 | 29.71 | 29.71 | 29.29 | 29.34 | 14,900 | -0.75(-2.49%) |
May 30, 2019 | 30.19 | 30.34 | 29.86 | 30.09 | 72,193 | +0.28(+0.94%) |
May 29, 2019 | 30.00 | 30.00 | 29.58 | 29.81 | 32,037 | -0.27(-0.91%) |
May 28, 2019 | 30.18 | 30.48 | 30.03 | 30.08 | 14,077 | -0.03(-0.09%) |
May 24, 2019 | 30.49 | 30.75 | 30.11 | 30.11 | 20,800 | -0.17(-0.56%) |
May 23, 2019 | 30.99 | 30.99 | 30.10 | 30.28 | 19,796 | -0.87(-2.79%) |
May 22, 2019 | 31.58 | 31.58 | 31.11 | 31.15 | 169,905 | -0.57(-1.80%) |
May 21, 2019 | 31.41 | 31.72 | 31.41 | 31.72 | 16,540 | +0.55(+1.76%) |
May 20, 2019 | 31.39 | 31.41 | 31.05 | 31.17 | 36,524 | -0.75(-2.35%) |
May 17, 2019 | 32.59 | 32.59 | 31.89 | 31.92 | 15,200 | -1.10(-3.33%) |
May 16, 2019 | 32.88 | 33.23 | 32.78 | 33.02 | 23,644 | +0.17(+0.52%) |
May 15, 2019 | 32.66 | 32.95 | 32.34 | 32.85 | 18,379 | +0.15(+0.46%) |
May 14, 2019 | 32.23 | 32.78 | 32.23 | 32.70 | 13,465 | +0.68(+2.12%) |
May 13, 2019 | 32.76 | 32.76 | 31.83 | 32.02 | 36,934 | -1.57(-4.67%) |
May 10, 2019 | 33.48 | 33.63 | 32.85 | 33.59 | 14,200 | +0.08(+0.24%) |
May 09, 2019 | 33.45 | 33.56 | 32.96 | 33.51 | 34,524 | -0.35(-1.03%) |
May 08, 2019 | 34.11 | 34.19 | 33.86 | 33.86 | 16,315 | -0.53(-1.54%) |
May 07, 2019 | 34.81 | 34.81 | 34.08 | 34.39 | 28,376 | -0.66(-1.88%) |
May 06, 2019 | 34.66 | 35.10 | 34.52 | 35.05 | 19,768 | -0.34(-0.96%) |
May 03, 2019 | 34.89 | 35.40 | 34.89 | 35.39 | 41,800 | +0.81(+2.34%) |
May 02, 2019 | 34.31 | 34.61 | 34.10 | 34.58 | 25,165 | +0.26(+0.76%) |
May 01, 2019 | 34.73 | 34.82 | 34.27 | 34.32 | 14,261 | -0.30(-0.85%) |
Apr 30, 2019 | 34.66 | 34.66 | 34.25 | 34.62 | 10,447 | -0.04(-0.13%) |
Apr 29, 2019 | 34.46 | 34.80 | 34.46 | 34.66 | 18,010 | +0.15(+0.43%) |
Apr 26, 2019 | 34.70 | 34.70 | 34.25 | 34.51 | 26,400 | -0.22(-0.63%) |
Apr 25, 2019 | 35.35 | 35.35 | 34.73 | 34.73 | 43,322 | -0.80(-2.25%) |
Apr 24, 2019 | 35.56 | 35.77 | 35.46 | 35.53 | 36,387 | -0.01(-0.03%) |
Apr 23, 2019 | 35.29 | 35.61 | 35.29 | 35.54 | 11,997 | +0.41(+1.17%) |
Apr 22, 2019 | 35.09 | 35.27 | 35.01 | 35.13 | 16,409 | -0.19(-0.54%) |
Apr 18, 2019 | 35.30 | 35.46 | 35.09 | 35.32 | 25,400 | +0.04(+0.11%) |
Apr 17, 2019 | 35.66 | 35.66 | 35.21 | 35.28 | 35,359 | -0.19(-0.54%) |
Apr 16, 2019 | 35.23 | 35.58 | 35.23 | 35.47 | 28,881 | +0.35(+1.00%) |
Apr 15, 2019 | 35.37 | 35.40 | 34.98 | 35.12 | 25,378 | -0.28(-0.79%) |
Apr 12, 2019 | 35.44 | 35.61 | 35.36 | 35.40 | 66,300 | +0.15(+0.43%) |
Apr 11, 2019 | 35.41 | 35.41 | 35.21 | 35.25 | 23,288 | -0.30(-0.84%) |
Apr 10, 2019 | 35.54 | 35.55 | 35.28 | 35.55 | 6,238 | +0.34(+0.97%) |
Apr 09, 2019 | 35.45 | 35.54 | 35.21 | 35.21 | 18,819 | -0.43(-1.21%) |
Apr 08, 2019 | 35.48 | 35.70 | 35.46 | 35.64 | 16,798 | -0.05(-0.14%) |
Apr 05, 2019 | 35.39 | 35.70 | 35.36 | 35.69 | 12,100 | +0.50(+1.42%) |
Apr 04, 2019 | 35.33 | 35.39 | 34.90 | 35.19 | 22,556 | -0.39(-1.10%) |
Apr 03, 2019 | 35.02 | 35.78 | 35.02 | 35.58 | 16,254 | +0.59(+1.68%) |
Apr 02, 2019 | 34.80 | 35.04 | 34.78 | 34.99 | 16,380 | +0.16(+0.47%) |