Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.35 | 31.44 | 31.18 | 31.42 | 31,963 | +0.24(+0.77%) |
Jun 27, 2019 | 30.83 | 31.26 | 30.83 | 31.18 | 113,820 | +0.52(+1.69%) |
Jun 26, 2019 | 30.89 | 31.20 | 30.66 | 30.66 | 15,379 | -0.17(-0.55%) |
Jun 25, 2019 | 31.52 | 31.53 | 30.75 | 30.83 | 62,348 | -0.74(-2.35%) |
Jun 24, 2019 | 32.08 | 32.08 | 31.57 | 31.57 | 48,219 | -0.46(-1.44%) |
Jun 21, 2019 | 32.44 | 32.44 | 31.91 | 32.04 | 54,880 | -0.24(-0.74%) |
Jun 20, 2019 | 32.61 | 32.71 | 32.09 | 32.27 | 116,867 | +0.17(+0.53%) |
Jun 19, 2019 | 32.33 | 32.33 | 31.76 | 32.11 | 99,214 | +0.32(+1.00%) |
Jun 18, 2019 | 31.64 | 31.97 | 31.64 | 31.79 | 113,170 | +0.47(+1.49%) |
Jun 17, 2019 | 31.44 | 31.46 | 31.07 | 31.32 | 70,493 | +0.26(+0.83%) |
Jun 14, 2019 | 31.55 | 31.55 | 30.94 | 31.06 | 57,091 | -0.26(-0.83%) |
Jun 13, 2019 | 31.23 | 31.32 | 31.08 | 31.32 | 41,986 | +0.36(+1.16%) |
Jun 12, 2019 | 30.87 | 31.01 | 30.71 | 30.96 | 11,616 | +0.19(+0.61%) |
Jun 11, 2019 | 31.25 | 31.31 | 30.51 | 30.77 | 228,579 | -0.24(-0.77%) |
Jun 10, 2019 | 31.23 | 31.42 | 31.00 | 31.01 | 237,678 | +0.24(+0.78%) |
Jun 07, 2019 | 30.60 | 30.93 | 30.59 | 30.77 | 205,672 | +0.32(+1.04%) |
Jun 06, 2019 | 30.12 | 30.51 | 29.96 | 30.46 | 24,183 | +0.18(+0.59%) |
Jun 05, 2019 | 30.24 | 30.29 | 29.86 | 30.28 | 27,717 | +0.24(+0.79%) |
Jun 04, 2019 | 29.94 | 30.05 | 29.40 | 30.04 | 70,637 | +0.87(+2.97%) |
Jun 03, 2019 | 29.55 | 29.57 | 29.00 | 29.17 | 12,033 | -0.38(-1.29%) |
May 31, 2019 | 29.94 | 29.94 | 29.49 | 29.55 | 8,146 | -0.35(-1.19%) |
May 30, 2019 | 30.08 | 30.18 | 29.77 | 29.91 | 24,735 | +0.06(+0.20%) |
May 29, 2019 | 30.08 | 30.08 | 29.60 | 29.85 | 14,589 | -0.34(-1.12%) |
May 28, 2019 | 30.25 | 30.55 | 30.18 | 30.19 | 146,929 | -0.14(-0.46%) |
May 24, 2019 | 30.23 | 30.39 | 30.07 | 30.33 | 62,053 | +0.34(+1.13%) |
May 23, 2019 | 30.16 | 30.16 | 29.80 | 29.99 | 119,716 | -0.56(-1.82%) |
May 22, 2019 | 30.58 | 30.69 | 30.49 | 30.54 | 7,254 | -0.11(-0.36%) |
May 21, 2019 | 30.62 | 30.74 | 30.59 | 30.66 | 10,195 | +0.29(+0.95%) |
May 20, 2019 | 30.57 | 30.57 | 30.01 | 30.37 | 16,351 | -0.28(-0.93%) |
May 17, 2019 | 30.82 | 31.06 | 30.57 | 30.65 | 14,683 | -0.42(-1.36%) |
May 16, 2019 | 30.72 | 31.29 | 30.72 | 31.07 | 25,762 | +0.49(+1.59%) |
May 15, 2019 | 30.03 | 30.59 | 29.88 | 30.58 | 22,378 | +0.43(+1.42%) |
May 14, 2019 | 29.70 | 30.27 | 29.69 | 30.16 | 9,410 | +0.60(+2.03%) |
May 13, 2019 | 30.16 | 30.45 | 29.49 | 29.56 | 27,196 | -1.33(-4.29%) |
May 10, 2019 | 30.82 | 30.99 | 30.25 | 30.88 | 34,094 | +0.09(+0.29%) |
May 09, 2019 | 30.44 | 30.80 | 30.05 | 30.79 | 21,334 | +0.13(+0.42%) |
May 08, 2019 | 30.73 | 30.76 | 30.56 | 30.66 | 32,364 | -0.06(-0.19%) |
May 07, 2019 | 31.40 | 31.40 | 30.44 | 30.72 | 41,875 | -0.73(-2.31%) |
May 06, 2019 | 30.80 | 31.51 | 30.71 | 31.45 | 24,169 | -0.05(-0.16%) |
May 03, 2019 | 31.16 | 31.52 | 31.11 | 31.50 | 26,350 | +0.60(+1.93%) |
May 02, 2019 | 30.87 | 30.99 | 30.49 | 30.90 | 20,017 | +0.03(+0.09%) |
May 01, 2019 | 31.27 | 31.27 | 30.87 | 30.87 | 24,167 | -0.33(-1.05%) |
Apr 30, 2019 | 31.32 | 31.32 | 30.93 | 31.20 | 26,203 | -0.04(-0.13%) |
Apr 29, 2019 | 31.08 | 31.27 | 31.00 | 31.24 | 30,205 | +0.37(+1.21%) |
Apr 26, 2019 | 30.56 | 30.87 | 30.52 | 30.87 | 30,071 | +0.30(+0.98%) |
Apr 25, 2019 | 30.66 | 30.70 | 30.40 | 30.57 | 24,853 | -0.05(-0.16%) |
Apr 24, 2019 | 30.62 | 30.66 | 30.50 | 30.61 | 16,396 | +0.00(+0.00%) |
Apr 23, 2019 | 30.32 | 30.65 | 30.23 | 30.61 | 38,762 | +0.53(+1.75%) |
Apr 22, 2019 | 29.83 | 30.09 | 29.70 | 30.09 | 19,748 | +0.24(+0.80%) |
Apr 18, 2019 | 30.13 | 30.13 | 29.51 | 29.85 | 61,349 | -0.27(-0.89%) |
Apr 17, 2019 | 30.74 | 30.74 | 30.04 | 30.12 | 101,650 | -0.40(-1.30%) |
Apr 16, 2019 | 30.73 | 30.82 | 30.43 | 30.52 | 61,158 | -0.13(-0.42%) |
Apr 15, 2019 | 30.90 | 30.90 | 30.54 | 30.64 | 32,078 | -0.24(-0.77%) |
Apr 12, 2019 | 30.82 | 30.89 | 30.70 | 30.88 | 18,606 | +0.21(+0.69%) |
Apr 11, 2019 | 30.80 | 30.85 | 30.62 | 30.67 | 10,443 | -0.04(-0.14%) |
Apr 10, 2019 | 30.56 | 30.76 | 30.52 | 30.71 | 18,088 | +0.21(+0.68%) |
Apr 09, 2019 | 30.58 | 30.61 | 30.39 | 30.51 | 92,593 | -0.08(-0.26%) |
Apr 08, 2019 | 30.82 | 30.82 | 30.27 | 30.58 | 27,654 | -0.14(-0.45%) |
Apr 05, 2019 | 30.78 | 30.81 | 30.61 | 30.72 | 21,824 | +0.13(+0.42%) |
Apr 04, 2019 | 31.26 | 31.26 | 30.23 | 30.59 | 25,222 | -0.42(-1.37%) |
Apr 03, 2019 | 30.98 | 31.29 | 30.96 | 31.02 | 38,262 | +0.15(+0.47%) |
Apr 02, 2019 | 30.74 | 30.94 | 30.53 | 30.87 | 24,332 | +0.05(+0.16%) |