Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.90 | 32.20 | 30.40 | 32.00 | 43,840 | +1.10(+3.56%) |
Jun 27, 2019 | 29.90 | 30.90 | 29.50 | 30.90 | 10,613 | +1.00(+3.34%) |
Jun 26, 2019 | 30.40 | 30.50 | 29.60 | 29.90 | 5,596 | +0.00(+0.00%) |
Jun 25, 2019 | 30.50 | 30.60 | 29.80 | 29.90 | 6,934 | -0.40(-1.32%) |
Jun 24, 2019 | 30.80 | 31.80 | 30.20 | 30.30 | 7,389 | -1.00(-3.19%) |
Jun 21, 2019 | 31.30 | 31.95 | 30.10 | 31.30 | 45,620 | +0.00(+0.00%) |
Jun 20, 2019 | 32.40 | 33.40 | 31.00 | 31.30 | 19,264 | -0.70(-2.19%) |
Jun 19, 2019 | 32.20 | 32.60 | 31.60 | 32.00 | 8,629 | +0.00(+0.00%) |
Jun 18, 2019 | 31.50 | 32.50 | 31.44 | 32.00 | 6,080 | +0.70(+2.24%) |
Jun 17, 2019 | 33.00 | 33.70 | 31.00 | 31.30 | 18,919 | -0.10(-0.32%) |
Jun 14, 2019 | 31.60 | 32.40 | 31.10 | 31.40 | 9,360 | -0.40(-1.26%) |
Jun 13, 2019 | 31.70 | 37.40 | 31.60 | 31.80 | 84,267 | +0.40(+1.27%) |
Jun 12, 2019 | 30.70 | 31.70 | 30.30 | 31.40 | 8,274 | +0.50(+1.62%) |
Jun 11, 2019 | 30.60 | 31.20 | 30.40 | 30.90 | 5,368 | -0.20(-0.64%) |
Jun 10, 2019 | 30.30 | 31.30 | 29.70 | 31.10 | 10,740 | +1.00(+3.32%) |
Jun 07, 2019 | 30.40 | 30.70 | 29.70 | 30.10 | 23,060 | -0.20(-0.66%) |
Jun 06, 2019 | 31.10 | 31.40 | 29.90 | 30.30 | 12,325 | -1.00(-3.19%) |
Jun 05, 2019 | 32.10 | 32.20 | 31.20 | 31.30 | 4,538 | -0.60(-1.88%) |
Jun 04, 2019 | 31.00 | 31.90 | 31.00 | 31.90 | 13,242 | +1.00(+3.24%) |
Jun 03, 2019 | 31.40 | 31.80 | 30.50 | 30.90 | 20,194 | -0.80(-2.52%) |
May 31, 2019 | 31.40 | 31.90 | 31.00 | 31.70 | 13,840 | -0.20(-0.63%) |
May 30, 2019 | 31.80 | 32.40 | 31.50 | 31.90 | 27,285 | +0.00(+0.00%) |
May 29, 2019 | 31.70 | 32.00 | 31.30 | 31.90 | 10,418 | +0.10(+0.31%) |
May 28, 2019 | 31.70 | 32.00 | 31.20 | 31.80 | 16,549 | +0.20(+0.63%) |
May 24, 2019 | 31.60 | 31.90 | 31.30 | 31.60 | 6,610 | +0.00(+0.00%) |
May 23, 2019 | 32.10 | 32.10 | 31.25 | 31.60 | 15,937 | -0.60(-1.86%) |
May 22, 2019 | 32.50 | 32.50 | 32.00 | 32.20 | 8,269 | -0.60(-1.83%) |
May 21, 2019 | 31.80 | 32.90 | 31.80 | 32.80 | 7,000 | +1.30(+4.13%) |
May 20, 2019 | 31.60 | 31.90 | 31.30 | 31.50 | 5,827 | +0.00(+0.00%) |
May 17, 2019 | 32.00 | 32.40 | 31.30 | 31.50 | 15,110 | -0.70(-2.17%) |
May 16, 2019 | 31.90 | 32.50 | 31.70 | 32.20 | 5,948 | +0.40(+1.26%) |
May 15, 2019 | 32.00 | 32.60 | 31.10 | 31.80 | 8,197 | -0.50(-1.55%) |
May 14, 2019 | 31.90 | 32.80 | 31.80 | 32.30 | 8,566 | +0.50(+1.57%) |
May 13, 2019 | 32.60 | 33.00 | 31.25 | 31.80 | 34,520 | -1.80(-5.36%) |
May 10, 2019 | 32.90 | 33.90 | 32.60 | 33.60 | 21,030 | +0.50(+1.51%) |
May 09, 2019 | 33.60 | 34.90 | 32.60 | 33.10 | 39,701 | -0.90(-2.65%) |
May 08, 2019 | 33.30 | 34.00 | 32.60 | 34.00 | 28,246 | +0.70(+2.10%) |
May 07, 2019 | 33.70 | 33.90 | 33.10 | 33.30 | 7,658 | -0.70(-2.06%) |
May 06, 2019 | 32.40 | 34.10 | 32.40 | 34.00 | 11,880 | +0.90(+2.72%) |
May 03, 2019 | 32.90 | 33.20 | 32.30 | 33.10 | 9,150 | +0.50(+1.53%) |
May 02, 2019 | 31.80 | 32.70 | 31.40 | 32.60 | 20,096 | +0.60(+1.88%) |
May 01, 2019 | 32.50 | 33.60 | 31.60 | 32.00 | 24,028 | -0.60(-1.84%) |
Apr 30, 2019 | 33.80 | 34.10 | 32.30 | 32.60 | 10,245 | -1.10(-3.26%) |
Apr 29, 2019 | 34.30 | 34.41 | 33.10 | 33.70 | 10,831 | -0.70(-2.03%) |
Apr 26, 2019 | 33.70 | 35.00 | 33.00 | 34.40 | 21,850 | +1.00(+2.99%) |
Apr 25, 2019 | 33.10 | 34.00 | 32.50 | 33.40 | 17,458 | +0.40(+1.21%) |
Apr 24, 2019 | 33.20 | 33.60 | 32.60 | 33.00 | 5,765 | -0.20(-0.60%) |
Apr 23, 2019 | 33.40 | 33.70 | 32.60 | 33.20 | 10,798 | +0.10(+0.30%) |
Apr 22, 2019 | 33.30 | 33.80 | 32.30 | 33.10 | 20,595 | +0.10(+0.30%) |
Apr 18, 2019 | 33.10 | 33.80 | 31.80 | 33.00 | 15,470 | -0.40(-1.20%) |
Apr 17, 2019 | 32.90 | 33.75 | 31.90 | 33.40 | 16,464 | +0.60(+1.83%) |
Apr 16, 2019 | 32.50 | 33.95 | 32.30 | 32.80 | 17,415 | +0.20(+0.61%) |
Apr 15, 2019 | 32.30 | 32.70 | 31.30 | 32.60 | 12,350 | +0.50(+1.56%) |
Apr 12, 2019 | 32.50 | 33.00 | 32.00 | 32.10 | 13,040 | -0.30(-0.93%) |
Apr 11, 2019 | 32.00 | 32.90 | 31.40 | 32.40 | 18,996 | +0.50(+1.57%) |
Apr 10, 2019 | 32.00 | 32.10 | 31.20 | 31.90 | 9,933 | +0.60(+1.92%) |
Apr 09, 2019 | 34.60 | 35.04 | 30.80 | 31.30 | 40,318 | -3.10(-9.01%) |
Apr 08, 2019 | 31.80 | 35.10 | 31.80 | 34.40 | 38,257 | +2.80(+8.86%) |
Apr 05, 2019 | 30.30 | 32.20 | 30.10 | 31.60 | 23,840 | +1.20(+3.95%) |
Apr 04, 2019 | 29.20 | 30.40 | 29.12 | 30.40 | 10,934 | +1.10(+3.75%) |
Apr 03, 2019 | 29.00 | 29.40 | 28.50 | 29.30 | 7,922 | +0.80(+2.81%) |
Apr 02, 2019 | 30.00 | 30.40 | 28.30 | 28.50 | 24,825 | -1.50(-5.00%) |