Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.91 | 32.17 | 31.68 | 31.91 | 5,810,200 | +0.13(+0.41%) |
Jun 27, 2019 | 31.77 | 31.94 | 31.66 | 31.79 | 5,310,636 | -0.02(-0.05%) |
Jun 26, 2019 | 31.88 | 32.07 | 31.70 | 31.80 | 4,275,978 | +0.14(+0.43%) |
Jun 25, 2019 | 31.96 | 31.96 | 31.61 | 31.66 | 3,422,954 | -0.12(-0.36%) |
Jun 24, 2019 | 31.95 | 32.06 | 31.75 | 31.78 | 3,586,076 | -0.11(-0.34%) |
Jun 21, 2019 | 31.75 | 31.96 | 31.54 | 31.89 | 7,115,400 | +0.13(+0.41%) |
Jun 20, 2019 | 31.46 | 31.81 | 31.37 | 31.76 | 4,434,842 | +0.58(+1.86%) |
Jun 19, 2019 | 30.99 | 31.25 | 30.61 | 31.18 | 3,747,852 | +0.12(+0.39%) |
Jun 18, 2019 | 31.30 | 31.41 | 30.98 | 31.06 | 4,476,034 | +0.10(+0.32%) |
Jun 17, 2019 | 30.74 | 31.23 | 30.61 | 30.96 | 7,867,764 | +0.30(+0.96%) |
Jun 14, 2019 | 30.41 | 31.07 | 30.41 | 30.66 | 7,513,600 | +0.36(+1.20%) |
Jun 13, 2019 | 32.04 | 32.20 | 30.29 | 30.30 | 11,557,100 | -1.74(-5.43%) |
Jun 12, 2019 | 32.32 | 32.55 | 31.96 | 32.04 | 3,985,000 | -0.21(-0.65%) |
Jun 11, 2019 | 33.01 | 33.07 | 32.08 | 32.25 | 7,780,652 | -0.62(-1.90%) |
Jun 10, 2019 | 32.93 | 33.15 | 32.65 | 32.88 | 6,066,506 | -0.09(-0.26%) |
Jun 07, 2019 | 32.17 | 33.18 | 32.13 | 32.96 | 13,515,800 | +1.04(+3.26%) |
Jun 06, 2019 | 32.10 | 32.13 | 31.73 | 31.92 | 5,197,932 | -0.09(-0.30%) |
Jun 05, 2019 | 31.75 | 32.14 | 31.67 | 32.02 | 7,878,330 | +0.58(+1.85%) |
Jun 04, 2019 | 31.74 | 31.75 | 31.11 | 31.43 | 5,795,006 | +0.05(+0.18%) |
Jun 03, 2019 | 31.02 | 31.54 | 31.02 | 31.38 | 5,136,328 | +0.45(+1.45%) |
May 31, 2019 | 30.98 | 31.42 | 30.90 | 30.93 | 5,246,400 | -0.21(-0.67%) |
May 30, 2019 | 31.00 | 31.21 | 30.89 | 31.14 | 3,018,186 | +0.26(+0.84%) |
May 29, 2019 | 31.25 | 31.33 | 30.80 | 30.88 | 5,685,120 | -0.26(-0.82%) |
May 28, 2019 | 31.68 | 31.91 | 31.11 | 31.14 | 6,031,106 | -0.57(-1.81%) |
May 24, 2019 | 31.67 | 31.84 | 31.38 | 31.71 | 2,823,400 | +0.10(+0.30%) |
May 23, 2019 | 31.74 | 31.96 | 31.50 | 31.61 | 4,559,872 | -0.39(-1.20%) |
May 22, 2019 | 31.85 | 32.12 | 31.66 | 32.00 | 5,430,422 | +0.13(+0.41%) |
May 21, 2019 | 31.93 | 32.01 | 31.64 | 31.87 | 3,545,080 | +0.07(+0.20%) |
May 20, 2019 | 31.73 | 31.87 | 31.57 | 31.80 | 4,226,796 | -0.01(-0.03%) |
May 17, 2019 | 31.93 | 32.03 | 31.76 | 31.82 | 3,800,000 | -0.15(-0.47%) |
May 16, 2019 | 31.54 | 32.09 | 31.54 | 31.96 | 5,339,298 | +0.43(+1.36%) |
May 15, 2019 | 31.12 | 31.61 | 31.03 | 31.54 | 5,900,794 | +0.36(+1.15%) |
May 14, 2019 | 31.05 | 31.34 | 30.76 | 31.18 | 6,071,208 | +0.00(+0.02%) |
May 13, 2019 | 31.11 | 31.30 | 30.91 | 31.17 | 6,549,108 | -0.33(-1.05%) |
May 10, 2019 | 30.80 | 31.58 | 30.77 | 31.50 | 7,175,400 | +0.54(+1.74%) |
May 09, 2019 | 30.58 | 31.14 | 30.37 | 30.96 | 5,555,870 | +0.12(+0.39%) |
May 08, 2019 | 30.73 | 30.96 | 30.58 | 30.84 | 6,518,080 | +0.04(+0.13%) |
May 07, 2019 | 31.07 | 31.16 | 30.59 | 30.80 | 7,418,220 | -0.51(-1.63%) |
May 06, 2019 | 31.02 | 31.39 | 30.68 | 31.31 | 5,875,802 | -0.25(-0.78%) |
May 03, 2019 | 31.45 | 32.05 | 30.63 | 31.55 | 19,805,200 | +2.56(+8.83%) |
May 02, 2019 | 29.00 | 29.50 | 28.72 | 29.00 | 9,684,886 | +0.03(+0.09%) |
May 01, 2019 | 29.74 | 29.74 | 28.93 | 28.97 | 7,272,910 | -0.83(-2.79%) |
Apr 30, 2019 | 29.59 | 29.93 | 29.50 | 29.80 | 9,130,458 | +0.46(+1.55%) |
Apr 29, 2019 | 29.73 | 29.79 | 29.34 | 29.34 | 8,506,942 | -0.48(-1.61%) |
Apr 26, 2019 | 29.16 | 29.84 | 29.16 | 29.82 | 10,826,600 | +0.88(+3.02%) |
Apr 25, 2019 | 28.13 | 29.03 | 27.89 | 28.95 | 9,231,474 | +0.54(+1.90%) |
Apr 24, 2019 | 28.20 | 28.57 | 28.18 | 28.41 | 7,337,642 | +0.30(+1.05%) |
Apr 23, 2019 | 27.50 | 28.13 | 27.50 | 28.11 | 9,304,208 | +0.63(+2.29%) |
Apr 22, 2019 | 27.52 | 27.70 | 27.38 | 27.48 | 5,183,296 | -0.12(-0.42%) |
Apr 18, 2019 | 27.61 | 27.71 | 27.40 | 27.60 | 8,432,400 | +0.16(+0.56%) |
Apr 17, 2019 | 27.18 | 27.54 | 27.14 | 27.45 | 7,918,448 | +0.34(+1.27%) |
Apr 16, 2019 | 27.05 | 27.60 | 26.89 | 27.10 | 8,438,166 | +0.07(+0.24%) |
Apr 15, 2019 | 26.50 | 27.23 | 26.50 | 27.04 | 6,061,456 | +0.52(+1.98%) |
Apr 12, 2019 | 27.38 | 27.41 | 26.29 | 26.51 | 12,316,400 | -0.86(-3.16%) |
Apr 11, 2019 | 27.59 | 27.69 | 26.93 | 27.38 | 16,113,780 | -0.11(-0.40%) |
Apr 10, 2019 | 27.35 | 27.58 | 27.09 | 27.48 | 11,282,888 | +0.14(+0.51%) |
Apr 09, 2019 | 26.52 | 27.37 | 26.52 | 27.34 | 12,463,298 | +0.81(+3.05%) |
Apr 08, 2019 | 26.54 | 26.70 | 26.38 | 26.54 | 6,415,646 | +0.09(+0.36%) |
Apr 05, 2019 | 26.61 | 26.90 | 26.36 | 26.44 | 6,386,400 | +0.01(+0.02%) |
Apr 04, 2019 | 26.38 | 26.56 | 26.21 | 26.43 | 6,896,824 | +0.14(+0.53%) |
Apr 03, 2019 | 26.75 | 26.95 | 26.22 | 26.30 | 9,952,902 | -0.37(-1.39%) |
Apr 02, 2019 | 26.50 | 27.09 | 26.11 | 26.66 | 14,974,648 | +0.02(+0.09%) |