Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.99 | 33.87 | 32.88 | 33.87 | 4,317,352 | +0.85(+2.56%) |
Jun 27, 2019 | 32.15 | 33.05 | 31.85 | 33.02 | 2,500,188 | +1.05(+3.29%) |
Jun 26, 2019 | 32.29 | 32.58 | 31.91 | 31.97 | 1,449,560 | -0.25(-0.79%) |
Jun 25, 2019 | 32.30 | 32.59 | 32.22 | 32.22 | 1,394,830 | +0.00(+0.00%) |
Jun 24, 2019 | 32.46 | 32.66 | 32.12 | 32.22 | 1,441,739 | -0.27(-0.84%) |
Jun 21, 2019 | 32.55 | 32.83 | 32.50 | 32.50 | 1,111,280 | -0.21(-0.63%) |
Jun 20, 2019 | 32.91 | 33.04 | 32.53 | 32.70 | 1,350,080 | -0.04(-0.11%) |
Jun 19, 2019 | 32.79 | 32.84 | 32.58 | 32.74 | 1,677,186 | +0.00(+0.00%) |
Jun 18, 2019 | 32.78 | 33.28 | 32.68 | 32.74 | 1,307,903 | +0.20(+0.61%) |
Jun 17, 2019 | 32.38 | 32.72 | 32.36 | 32.54 | 1,297,123 | +0.17(+0.52%) |
Jun 14, 2019 | 32.40 | 32.61 | 32.25 | 32.37 | 1,609,690 | -0.05(-0.14%) |
Jun 13, 2019 | 32.91 | 33.05 | 32.30 | 32.42 | 1,138,590 | -0.39(-1.17%) |
Jun 12, 2019 | 32.80 | 33.02 | 32.49 | 32.81 | 1,316,436 | -0.12(-0.37%) |
Jun 11, 2019 | 32.87 | 33.27 | 32.75 | 32.93 | 2,513,667 | +0.31(+0.95%) |
Jun 10, 2019 | 33.59 | 33.84 | 32.48 | 32.62 | 2,327,155 | -0.78(-2.33%) |
Jun 07, 2019 | 33.13 | 33.44 | 32.99 | 33.40 | 2,970,229 | +0.36(+1.08%) |
Jun 06, 2019 | 33.20 | 33.35 | 33.04 | 33.04 | 3,272,776 | -0.23(-0.71%) |
Jun 05, 2019 | 33.14 | 33.35 | 32.94 | 33.28 | 6,127,579 | +0.16(+0.48%) |
Jun 04, 2019 | 32.76 | 33.13 | 32.66 | 33.12 | 4,485,347 | +0.71(+2.20%) |
Jun 03, 2019 | 32.58 | 32.78 | 31.80 | 32.40 | 5,081,436 | -0.27(-0.83%) |
May 31, 2019 | 32.64 | 33.44 | 32.49 | 32.67 | 7,566,971 | -0.09(-0.29%) |
May 30, 2019 | 30.90 | 34.05 | 30.83 | 32.77 | 17,840,550 | +2.02(+6.57%) |
May 29, 2019 | 29.74 | 30.82 | 29.74 | 30.75 | 7,284,405 | +0.95(+3.18%) |
May 28, 2019 | 29.74 | 29.93 | 29.55 | 29.80 | 7,063,722 | +0.16(+0.54%) |
May 24, 2019 | 29.47 | 29.74 | 29.17 | 29.64 | 1,795,808 | +0.33(+1.12%) |
May 23, 2019 | 29.65 | 29.69 | 29.19 | 29.31 | 4,752,901 | -0.57(-1.92%) |
May 22, 2019 | 30.16 | 30.18 | 29.78 | 29.88 | 4,316,916 | -0.40(-1.33%) |
May 21, 2019 | 29.85 | 30.29 | 29.77 | 30.29 | 3,637,757 | +0.52(+1.74%) |
May 20, 2019 | 29.52 | 29.89 | 29.35 | 29.77 | 3,399,778 | +0.06(+0.19%) |
May 17, 2019 | 29.37 | 30.02 | 29.28 | 29.72 | 3,545,194 | +0.08(+0.29%) |
May 16, 2019 | 29.92 | 30.32 | 29.58 | 29.63 | 5,081,122 | -0.30(-1.00%) |
May 15, 2019 | 29.55 | 30.13 | 29.39 | 29.93 | 5,549,624 | +0.39(+1.34%) |
May 14, 2019 | 29.24 | 29.86 | 28.99 | 29.54 | 4,763,607 | +0.34(+1.15%) |
May 13, 2019 | 28.65 | 29.31 | 28.27 | 29.20 | 4,773,569 | -0.11(-0.38%) |
May 10, 2019 | 29.16 | 29.76 | 28.80 | 29.31 | 5,460,440 | -0.03(-0.10%) |
May 09, 2019 | 28.12 | 29.73 | 27.78 | 29.34 | 7,405,147 | +0.80(+2.82%) |
May 08, 2019 | 27.47 | 28.92 | 27.31 | 28.54 | 7,169,727 | +0.90(+3.25%) |
May 07, 2019 | 25.02 | 27.66 | 23.86 | 27.64 | 18,498,704 | -1.67(-5.69%) |
May 06, 2019 | 28.56 | 29.37 | 28.56 | 29.30 | 4,034,406 | +0.12(+0.42%) |
May 03, 2019 | 28.94 | 29.26 | 28.78 | 29.18 | 4,645,514 | +0.43(+1.50%) |
May 02, 2019 | 28.86 | 29.20 | 28.57 | 28.75 | 2,270,480 | -0.10(-0.36%) |
May 01, 2019 | 29.23 | 29.28 | 28.82 | 28.85 | 2,797,275 | -0.23(-0.80%) |
Apr 30, 2019 | 29.14 | 29.30 | 28.82 | 29.09 | 3,734,055 | -0.05(-0.16%) |
Apr 29, 2019 | 28.97 | 29.43 | 28.97 | 29.14 | 2,819,835 | +0.08(+0.29%) |
Apr 26, 2019 | 28.91 | 29.26 | 28.68 | 29.05 | 4,368,459 | +0.22(+0.78%) |
Apr 25, 2019 | 29.32 | 29.43 | 28.82 | 28.83 | 1,816,556 | -0.53(-1.82%) |
Apr 24, 2019 | 29.14 | 29.47 | 29.05 | 29.36 | 1,456,785 | +0.24(+0.84%) |
Apr 23, 2019 | 29.35 | 29.43 | 28.91 | 29.12 | 2,704,915 | -0.14(-0.48%) |
Apr 22, 2019 | 29.53 | 29.67 | 29.18 | 29.26 | 2,112,919 | -0.37(-1.23%) |
Apr 18, 2019 | 29.37 | 29.65 | 29.16 | 29.62 | 1,988,004 | +0.36(+1.22%) |
Apr 17, 2019 | 29.09 | 29.28 | 28.96 | 29.27 | 2,359,948 | +0.23(+0.81%) |
Apr 16, 2019 | 29.10 | 29.34 | 28.94 | 29.03 | 1,252,613 | +0.00(+0.00%) |
Apr 15, 2019 | 29.27 | 29.39 | 28.99 | 29.03 | 1,841,115 | -0.20(-0.67%) |
Apr 12, 2019 | 29.21 | 29.57 | 29.09 | 29.23 | 2,269,440 | +0.24(+0.84%) |
Apr 11, 2019 | 28.55 | 29.05 | 28.54 | 28.99 | 2,400,239 | +0.51(+1.77%) |
Apr 10, 2019 | 28.32 | 28.70 | 28.26 | 28.48 | 1,867,848 | +0.36(+1.26%) |
Apr 09, 2019 | 28.93 | 28.95 | 28.04 | 28.12 | 3,236,168 | -0.94(-3.22%) |
Apr 08, 2019 | 28.56 | 29.14 | 28.41 | 29.06 | 3,315,230 | +0.47(+1.64%) |
Apr 05, 2019 | 28.10 | 28.70 | 27.98 | 28.59 | 4,475,734 | +0.66(+2.35%) |
Apr 04, 2019 | 28.15 | 28.23 | 27.89 | 27.94 | 3,175,550 | -0.21(-0.73%) |
Apr 03, 2019 | 28.17 | 28.27 | 27.96 | 28.14 | 1,788,561 | +0.20(+0.70%) |
Apr 02, 2019 | 28.10 | 28.25 | 27.90 | 27.95 | 1,814,872 | -0.11(-0.40%) |