Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.01 | 36.71 | 35.95 | 36.46 | 619,211 | +0.55(+1.55%) |
Jun 27, 2019 | 34.79 | 35.90 | 34.78 | 35.90 | 285,118 | +1.01(+2.90%) |
Jun 26, 2019 | 35.05 | 35.26 | 34.75 | 34.89 | 207,293 | +0.04(+0.11%) |
Jun 25, 2019 | 34.44 | 35.03 | 34.17 | 34.85 | 263,098 | +0.47(+1.35%) |
Jun 24, 2019 | 34.82 | 35.30 | 34.34 | 34.39 | 329,153 | -0.26(-0.74%) |
Jun 21, 2019 | 33.48 | 34.77 | 33.13 | 34.64 | 1,130,847 | +0.97(+2.88%) |
Jun 20, 2019 | 33.77 | 33.98 | 33.25 | 33.67 | 240,504 | +0.33(+0.98%) |
Jun 19, 2019 | 33.02 | 33.63 | 32.72 | 33.35 | 248,881 | +0.41(+1.23%) |
Jun 18, 2019 | 32.38 | 33.41 | 32.38 | 32.94 | 235,220 | +0.82(+2.56%) |
Jun 17, 2019 | 33.12 | 33.12 | 32.04 | 32.12 | 294,653 | -0.95(-2.88%) |
Jun 14, 2019 | 33.47 | 33.61 | 33.00 | 33.07 | 141,078 | -0.55(-1.65%) |
Jun 13, 2019 | 33.21 | 33.65 | 32.87 | 33.62 | 168,638 | +0.52(+1.56%) |
Jun 12, 2019 | 32.66 | 33.23 | 32.52 | 33.11 | 125,603 | +0.46(+1.40%) |
Jun 11, 2019 | 33.75 | 33.82 | 32.52 | 32.65 | 195,155 | -0.81(-2.43%) |
Jun 10, 2019 | 33.04 | 34.00 | 33.04 | 33.46 | 250,879 | +0.70(+2.15%) |
Jun 07, 2019 | 32.15 | 32.78 | 32.05 | 32.76 | 242,396 | +0.66(+2.07%) |
Jun 06, 2019 | 32.98 | 33.41 | 31.78 | 32.10 | 166,628 | -0.96(-2.91%) |
Jun 05, 2019 | 32.40 | 33.47 | 32.23 | 33.06 | 357,751 | +0.72(+2.24%) |
Jun 04, 2019 | 30.66 | 32.35 | 30.66 | 32.33 | 298,044 | +2.01(+6.63%) |
Jun 03, 2019 | 29.70 | 30.55 | 29.70 | 30.32 | 188,284 | +0.51(+1.69%) |
May 31, 2019 | 29.89 | 30.45 | 29.58 | 29.82 | 189,719 | -0.49(-1.60%) |
May 30, 2019 | 30.74 | 31.09 | 30.22 | 30.30 | 279,603 | -0.39(-1.26%) |
May 29, 2019 | 29.57 | 30.76 | 29.57 | 30.69 | 303,356 | +0.89(+2.99%) |
May 28, 2019 | 30.50 | 30.67 | 29.79 | 29.80 | 300,274 | -0.76(-2.50%) |
May 24, 2019 | 30.11 | 30.67 | 30.11 | 30.56 | 144,913 | +0.69(+2.32%) |
May 23, 2019 | 30.30 | 30.45 | 29.66 | 29.87 | 238,057 | -0.85(-2.77%) |
May 22, 2019 | 31.10 | 31.17 | 30.68 | 30.72 | 110,353 | -0.55(-1.77%) |
May 21, 2019 | 31.02 | 31.29 | 30.42 | 31.27 | 424,989 | +0.46(+1.48%) |
May 20, 2019 | 30.44 | 31.17 | 30.28 | 30.82 | 166,222 | +0.14(+0.45%) |
May 17, 2019 | 31.61 | 31.81 | 30.64 | 30.68 | 170,848 | -1.30(-4.06%) |
May 16, 2019 | 32.46 | 32.73 | 31.88 | 31.98 | 353,056 | -0.44(-1.35%) |
May 15, 2019 | 31.82 | 32.55 | 31.67 | 32.41 | 97,120 | +0.25(+0.77%) |
May 14, 2019 | 31.88 | 32.45 | 31.71 | 32.17 | 146,692 | +0.48(+1.50%) |
May 13, 2019 | 32.76 | 32.94 | 31.42 | 31.69 | 253,445 | -1.78(-5.33%) |
May 10, 2019 | 33.16 | 33.54 | 32.56 | 33.47 | 115,950 | +0.11(+0.33%) |
May 09, 2019 | 33.13 | 33.45 | 32.71 | 33.36 | 95,341 | +0.01(+0.03%) |
May 08, 2019 | 33.29 | 33.90 | 33.12 | 33.35 | 131,319 | +0.09(+0.27%) |
May 07, 2019 | 33.15 | 33.56 | 33.03 | 33.27 | 281,779 | -0.37(-1.09%) |
May 06, 2019 | 32.84 | 33.66 | 32.83 | 33.63 | 145,965 | +0.16(+0.47%) |
May 03, 2019 | 32.70 | 33.48 | 32.47 | 33.47 | 155,206 | +0.97(+2.99%) |
May 02, 2019 | 33.18 | 33.27 | 32.49 | 32.50 | 131,347 | -0.81(-2.44%) |
May 01, 2019 | 33.62 | 33.98 | 33.22 | 33.32 | 294,765 | -0.15(-0.44%) |
Apr 30, 2019 | 33.46 | 33.57 | 33.30 | 33.46 | 137,272 | +0.03(+0.10%) |
Apr 29, 2019 | 33.31 | 33.62 | 33.25 | 33.43 | 82,851 | +0.10(+0.30%) |
Apr 26, 2019 | 33.22 | 33.50 | 33.07 | 33.33 | 127,637 | +0.12(+0.36%) |
Apr 25, 2019 | 33.58 | 33.58 | 33.17 | 33.21 | 227,638 | -0.39(-1.15%) |
Apr 24, 2019 | 32.91 | 33.76 | 32.86 | 33.60 | 224,640 | +0.74(+2.26%) |
Apr 23, 2019 | 32.18 | 33.19 | 32.18 | 32.86 | 164,393 | +0.82(+2.56%) |
Apr 22, 2019 | 32.39 | 32.52 | 31.97 | 32.04 | 209,863 | -0.52(-1.61%) |
Apr 18, 2019 | 32.35 | 32.87 | 32.33 | 32.56 | 186,904 | +0.27(+0.83%) |
Apr 17, 2019 | 33.37 | 33.37 | 31.95 | 32.29 | 261,131 | -0.96(-2.88%) |
Apr 16, 2019 | 33.33 | 33.49 | 32.79 | 33.25 | 190,458 | +0.00(+0.00%) |
Apr 15, 2019 | 33.60 | 34.08 | 33.02 | 33.25 | 358,332 | -0.33(-0.97%) |
Apr 12, 2019 | 33.54 | 34.10 | 33.24 | 33.58 | 386,855 | +0.29(+0.86%) |
Apr 11, 2019 | 33.38 | 33.52 | 32.97 | 33.29 | 119,344 | +0.02(+0.06%) |
Apr 10, 2019 | 32.72 | 33.30 | 32.55 | 33.27 | 181,151 | +0.50(+1.54%) |
Apr 09, 2019 | 33.23 | 33.28 | 32.61 | 32.77 | 188,884 | -0.78(-2.33%) |
Apr 08, 2019 | 33.14 | 33.56 | 33.01 | 33.55 | 184,341 | +0.05(+0.15%) |
Apr 05, 2019 | 33.23 | 33.67 | 33.04 | 33.50 | 182,858 | +0.32(+0.95%) |
Apr 04, 2019 | 32.58 | 33.49 | 32.55 | 33.18 | 180,299 | +0.64(+1.98%) |
Apr 03, 2019 | 32.89 | 33.05 | 32.45 | 32.54 | 243,593 | -0.11(-0.33%) |
Apr 02, 2019 | 33.14 | 33.21 | 32.64 | 32.65 | 257,026 | -0.45(-1.37%) |