Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.37 | 34.71 | 34.17 | 34.22 | 3,618,612 | -0.12(-0.36%) |
Jun 27, 2019 | 34.30 | 34.56 | 34.19 | 34.35 | 1,582,713 | +0.44(+1.30%) |
Jun 26, 2019 | 33.90 | 34.27 | 33.82 | 33.91 | 2,315,085 | +0.08(+0.24%) |
Jun 25, 2019 | 34.13 | 34.21 | 33.76 | 33.82 | 1,426,403 | -0.17(-0.50%) |
Jun 24, 2019 | 34.05 | 34.35 | 33.77 | 34.00 | 1,340,070 | -0.25(-0.74%) |
Jun 21, 2019 | 34.40 | 34.52 | 34.07 | 34.25 | 2,419,196 | -0.17(-0.50%) |
Jun 20, 2019 | 34.22 | 34.51 | 34.03 | 34.42 | 1,878,780 | +0.64(+1.88%) |
Jun 19, 2019 | 34.02 | 34.04 | 33.60 | 33.78 | 1,590,279 | -0.02(-0.05%) |
Jun 18, 2019 | 33.65 | 34.34 | 33.65 | 33.80 | 1,711,320 | +0.35(+1.05%) |
Jun 17, 2019 | 33.32 | 33.77 | 33.25 | 33.45 | 1,624,008 | +0.07(+0.20%) |
Jun 14, 2019 | 33.38 | 33.45 | 32.75 | 33.38 | 1,555,144 | -0.13(-0.39%) |
Jun 13, 2019 | 33.10 | 33.52 | 32.95 | 33.51 | 1,614,430 | +0.43(+1.31%) |
Jun 12, 2019 | 33.32 | 33.32 | 32.80 | 33.08 | 1,988,065 | -0.28(-0.83%) |
Jun 11, 2019 | 33.24 | 33.58 | 33.17 | 33.36 | 1,579,883 | +0.48(+1.46%) |
Jun 10, 2019 | 32.87 | 33.26 | 32.58 | 32.88 | 1,875,933 | +0.46(+1.41%) |
Jun 07, 2019 | 31.97 | 32.54 | 31.79 | 32.42 | 1,932,461 | +0.67(+2.11%) |
Jun 06, 2019 | 31.52 | 31.89 | 31.00 | 31.75 | 1,661,977 | +0.11(+0.33%) |
Jun 05, 2019 | 31.30 | 31.66 | 30.65 | 31.65 | 2,284,134 | +0.39(+1.25%) |
Jun 04, 2019 | 31.11 | 31.61 | 30.60 | 31.26 | 2,652,900 | +1.08(+3.57%) |
Jun 03, 2019 | 28.92 | 30.33 | 28.80 | 30.18 | 3,274,544 | +1.26(+4.34%) |
May 31, 2019 | 29.01 | 29.55 | 28.63 | 28.92 | 3,064,045 | -0.92(-3.09%) |
May 30, 2019 | 29.98 | 30.20 | 29.51 | 29.85 | 2,569,318 | +0.56(+1.91%) |
May 29, 2019 | 29.34 | 29.42 | 28.78 | 29.29 | 2,343,606 | -0.28(-0.96%) |
May 28, 2019 | 29.03 | 29.63 | 28.99 | 29.57 | 2,938,767 | +0.65(+2.24%) |
May 24, 2019 | 29.11 | 29.32 | 28.87 | 28.92 | 1,603,279 | +0.14(+0.48%) |
May 23, 2019 | 28.35 | 28.83 | 27.94 | 28.78 | 2,367,536 | +0.13(+0.45%) |
May 22, 2019 | 29.61 | 29.73 | 28.65 | 28.65 | 1,938,636 | -1.22(-4.08%) |
May 21, 2019 | 29.37 | 29.97 | 29.27 | 29.87 | 2,629,192 | +0.71(+2.42%) |
May 20, 2019 | 28.93 | 29.34 | 28.68 | 29.16 | 2,731,686 | -0.26(-0.88%) |
May 17, 2019 | 29.47 | 29.87 | 29.33 | 29.42 | 1,744,752 | -0.32(-1.06%) |
May 16, 2019 | 30.01 | 30.16 | 29.59 | 29.74 | 1,968,311 | -0.28(-0.92%) |
May 15, 2019 | 29.25 | 30.13 | 28.77 | 30.02 | 2,740,239 | +0.37(+1.23%) |
May 14, 2019 | 29.89 | 30.19 | 29.59 | 29.65 | 1,769,540 | -0.06(-0.19%) |
May 13, 2019 | 30.36 | 30.45 | 29.68 | 29.71 | 2,075,714 | -1.52(-4.86%) |
May 10, 2019 | 31.08 | 31.31 | 30.54 | 31.23 | 1,181,201 | -0.08(-0.26%) |
May 09, 2019 | 31.22 | 31.40 | 30.68 | 31.31 | 1,820,842 | -0.66(-2.06%) |
May 08, 2019 | 32.28 | 32.49 | 31.96 | 31.96 | 1,359,698 | -0.31(-0.96%) |
May 07, 2019 | 32.56 | 32.69 | 32.00 | 32.27 | 1,428,371 | -0.79(-2.38%) |
May 06, 2019 | 32.46 | 33.15 | 32.00 | 33.06 | 1,445,513 | -0.45(-1.33%) |
May 03, 2019 | 33.30 | 33.57 | 33.06 | 33.51 | 973,182 | +0.37(+1.10%) |
May 02, 2019 | 33.26 | 33.40 | 32.82 | 33.14 | 1,918,756 | -0.17(-0.51%) |
May 01, 2019 | 33.98 | 34.11 | 33.30 | 33.31 | 2,308,029 | -0.58(-1.72%) |
Apr 30, 2019 | 34.01 | 34.15 | 33.49 | 33.89 | 1,853,101 | -0.22(-0.64%) |
Apr 29, 2019 | 34.33 | 34.51 | 34.11 | 34.11 | 1,114,588 | -0.39(-1.13%) |
Apr 26, 2019 | 34.07 | 34.60 | 33.70 | 34.50 | 2,282,794 | +0.77(+2.29%) |
Apr 25, 2019 | 35.71 | 36.11 | 33.51 | 33.73 | 3,279,168 | -1.61(-4.55%) |
Apr 24, 2019 | 35.27 | 35.48 | 35.15 | 35.34 | 1,915,247 | -0.06(-0.18%) |
Apr 23, 2019 | 35.53 | 35.71 | 35.15 | 35.40 | 1,662,718 | -0.06(-0.18%) |
Apr 22, 2019 | 35.53 | 35.72 | 35.34 | 35.47 | 1,462,584 | -0.24(-0.66%) |
Apr 18, 2019 | 35.30 | 35.72 | 35.08 | 35.70 | 1,476,964 | +0.41(+1.15%) |
Apr 17, 2019 | 35.95 | 36.34 | 35.27 | 35.30 | 3,704,170 | -0.30(-0.84%) |
Apr 16, 2019 | 35.66 | 35.83 | 35.49 | 35.60 | 1,878,989 | -0.01(-0.02%) |
Apr 15, 2019 | 35.77 | 36.03 | 35.38 | 35.61 | 1,309,778 | -0.28(-0.79%) |
Apr 12, 2019 | 35.19 | 35.94 | 35.18 | 35.89 | 2,221,423 | +1.18(+3.41%) |
Apr 11, 2019 | 34.70 | 34.92 | 34.38 | 34.71 | 1,635,850 | -0.01(-0.02%) |
Apr 10, 2019 | 33.90 | 34.97 | 33.90 | 34.71 | 2,525,227 | +0.78(+2.30%) |
Apr 09, 2019 | 34.37 | 34.50 | 33.89 | 33.94 | 1,575,415 | -0.65(-1.88%) |
Apr 08, 2019 | 34.10 | 34.60 | 34.06 | 34.58 | 3,464,809 | +0.38(+1.12%) |
Apr 05, 2019 | 34.37 | 34.63 | 34.15 | 34.20 | 2,553,293 | -0.18(-0.52%) |
Apr 04, 2019 | 33.90 | 34.42 | 33.81 | 34.38 | 3,087,216 | +0.60(+1.78%) |
Apr 03, 2019 | 33.59 | 34.19 | 33.45 | 33.78 | 2,212,510 | +0.75(+2.26%) |
Apr 02, 2019 | 32.90 | 33.21 | 32.57 | 33.03 | 2,660,140 | +0.15(+0.47%) |