Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.04 | 32.29 | 31.94 | 32.28 | 1,562,335 | +0.34(+1.06%) |
Jun 27, 2019 | 31.40 | 31.98 | 31.40 | 31.94 | 611,267 | +0.59(+1.87%) |
Jun 26, 2019 | 31.95 | 32.01 | 31.35 | 31.35 | 579,835 | -0.61(-1.90%) |
Jun 25, 2019 | 32.06 | 32.15 | 31.94 | 31.96 | 740,254 | -0.05(-0.15%) |
Jun 24, 2019 | 31.75 | 32.10 | 31.72 | 32.01 | 1,124,720 | +0.31(+0.97%) |
Jun 21, 2019 | 32.06 | 32.12 | 31.70 | 31.70 | 1,373,244 | -0.48(-1.50%) |
Jun 20, 2019 | 32.12 | 32.24 | 31.79 | 32.18 | 800,896 | +0.23(+0.72%) |
Jun 19, 2019 | 31.54 | 32.02 | 31.54 | 31.95 | 887,204 | +0.40(+1.28%) |
Jun 18, 2019 | 31.50 | 31.80 | 31.42 | 31.55 | 965,670 | +0.06(+0.18%) |
Jun 17, 2019 | 31.70 | 31.75 | 31.45 | 31.49 | 834,299 | -0.13(-0.43%) |
Jun 14, 2019 | 31.51 | 31.71 | 31.45 | 31.62 | 679,046 | +0.13(+0.40%) |
Jun 13, 2019 | 31.77 | 31.78 | 31.29 | 31.50 | 627,397 | -0.15(-0.49%) |
Jun 12, 2019 | 31.41 | 31.67 | 31.26 | 31.65 | 951,602 | +0.25(+0.80%) |
Jun 11, 2019 | 31.62 | 31.78 | 31.38 | 31.40 | 1,034,119 | -0.10(-0.31%) |
Jun 10, 2019 | 31.74 | 31.93 | 31.39 | 31.50 | 1,048,314 | -0.17(-0.55%) |
Jun 07, 2019 | 31.41 | 31.75 | 31.33 | 31.67 | 725,851 | +0.34(+1.08%) |
Jun 06, 2019 | 31.47 | 31.47 | 31.19 | 31.33 | 683,299 | -0.06(-0.18%) |
Jun 05, 2019 | 30.87 | 31.42 | 30.87 | 31.39 | 1,112,486 | +0.50(+1.62%) |
Jun 04, 2019 | 30.91 | 31.02 | 30.35 | 30.89 | 1,004,191 | +0.12(+0.38%) |
Jun 03, 2019 | 30.33 | 30.80 | 30.19 | 30.78 | 1,400,794 | +0.36(+1.17%) |
May 31, 2019 | 30.26 | 30.47 | 30.05 | 30.42 | 1,274,339 | -0.09(-0.28%) |
May 30, 2019 | 30.55 | 30.73 | 30.41 | 30.51 | 683,505 | +0.01(+0.03%) |
May 29, 2019 | 30.30 | 30.54 | 30.23 | 30.50 | 644,416 | +0.06(+0.19%) |
May 28, 2019 | 30.66 | 30.86 | 30.44 | 30.44 | 715,112 | -0.25(-0.82%) |
May 24, 2019 | 30.76 | 30.80 | 30.50 | 30.69 | 968,390 | +0.04(+0.13%) |
May 23, 2019 | 30.59 | 30.67 | 30.39 | 30.65 | 803,575 | -0.21(-0.69%) |
May 22, 2019 | 30.72 | 30.90 | 30.52 | 30.86 | 547,947 | +0.12(+0.38%) |
May 21, 2019 | 30.43 | 30.75 | 30.43 | 30.75 | 844,084 | +0.40(+1.33%) |
May 20, 2019 | 30.35 | 30.61 | 30.26 | 30.34 | 760,718 | -0.19(-0.63%) |
May 17, 2019 | 30.64 | 30.80 | 30.53 | 30.54 | 808,981 | -0.30(-0.97%) |
May 16, 2019 | 30.67 | 30.99 | 30.60 | 30.83 | 668,991 | +0.27(+0.88%) |
May 15, 2019 | 30.06 | 30.64 | 29.99 | 30.56 | 938,334 | +0.35(+1.15%) |
May 14, 2019 | 30.32 | 30.48 | 30.12 | 30.22 | 2,423,748 | -0.04(-0.13%) |
May 13, 2019 | 30.59 | 30.65 | 30.22 | 30.26 | 993,695 | -0.76(-2.45%) |
May 10, 2019 | 30.47 | 31.08 | 30.33 | 31.02 | 1,205,013 | +0.50(+1.64%) |
May 09, 2019 | 30.54 | 30.80 | 30.37 | 30.52 | 2,102,634 | -0.27(-0.88%) |
May 08, 2019 | 30.80 | 31.11 | 30.75 | 30.79 | 948,005 | -0.09(-0.28%) |
May 07, 2019 | 31.04 | 31.21 | 30.69 | 30.87 | 815,450 | -0.33(-1.05%) |
May 06, 2019 | 30.77 | 31.28 | 30.74 | 31.20 | 1,076,625 | +0.12(+0.37%) |
May 03, 2019 | 30.62 | 31.12 | 30.58 | 31.08 | 797,559 | +0.51(+1.67%) |
May 02, 2019 | 30.21 | 30.58 | 29.89 | 30.58 | 957,659 | +0.46(+1.53%) |
May 01, 2019 | 30.62 | 30.70 | 30.06 | 30.11 | 1,158,035 | -0.40(-1.32%) |
Apr 30, 2019 | 30.29 | 30.56 | 30.18 | 30.52 | 957,587 | +0.19(+0.63%) |
Apr 29, 2019 | 30.47 | 30.58 | 30.27 | 30.33 | 1,027,631 | -0.12(-0.41%) |
Apr 26, 2019 | 30.24 | 30.47 | 29.97 | 30.45 | 826,897 | +0.17(+0.57%) |
Apr 25, 2019 | 30.08 | 30.34 | 29.87 | 30.28 | 969,126 | +0.04(+0.13%) |
Apr 24, 2019 | 30.36 | 30.58 | 30.22 | 30.24 | 1,134,975 | -0.11(-0.35%) |
Apr 23, 2019 | 30.58 | 30.92 | 29.81 | 30.34 | 3,044,101 | +1.02(+3.47%) |
Apr 22, 2019 | 29.26 | 29.39 | 29.04 | 29.33 | 1,101,401 | -0.06(-0.20%) |
Apr 18, 2019 | 29.21 | 29.42 | 29.20 | 29.38 | 941,756 | +0.15(+0.53%) |
Apr 17, 2019 | 29.63 | 29.64 | 29.07 | 29.23 | 1,003,546 | -0.31(-1.04%) |
Apr 16, 2019 | 29.63 | 29.69 | 29.41 | 29.54 | 915,467 | +0.05(+0.16%) |
Apr 15, 2019 | 29.34 | 29.60 | 29.34 | 29.49 | 921,949 | +0.16(+0.56%) |
Apr 12, 2019 | 29.27 | 29.38 | 29.15 | 29.33 | 757,400 | +0.23(+0.79%) |
Apr 11, 2019 | 28.90 | 29.13 | 28.81 | 29.09 | 975,748 | +0.29(+1.00%) |
Apr 10, 2019 | 28.60 | 28.92 | 28.58 | 28.81 | 785,556 | +0.26(+0.91%) |
Apr 09, 2019 | 28.73 | 28.73 | 28.47 | 28.55 | 908,149 | -0.19(-0.67%) |
Apr 08, 2019 | 28.73 | 28.81 | 28.61 | 28.74 | 738,291 | -0.03(-0.10%) |
Apr 05, 2019 | 28.83 | 28.86 | 28.67 | 28.77 | 633,490 | -0.01(-0.03%) |
Apr 04, 2019 | 28.65 | 28.79 | 28.54 | 28.78 | 816,494 | +0.18(+0.64%) |
Apr 03, 2019 | 28.65 | 28.65 | 28.41 | 28.60 | 840,190 | +0.09(+0.30%) |
Apr 02, 2019 | 28.62 | 28.67 | 28.46 | 28.51 | 744,214 | -0.13(-0.47%) |