Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.47 | 32.73 | 31.54 | 31.55 | 1,064,100 | -0.90(-2.77%) |
Jun 27, 2019 | 31.18 | 32.51 | 31.14 | 32.45 | 238,122 | +1.44(+4.64%) |
Jun 26, 2019 | 30.73 | 31.23 | 30.73 | 31.01 | 209,359 | +0.32(+1.04%) |
Jun 25, 2019 | 31.34 | 31.49 | 30.38 | 30.69 | 372,082 | -0.68(-2.17%) |
Jun 24, 2019 | 32.11 | 32.16 | 31.15 | 31.37 | 172,256 | -0.85(-2.64%) |
Jun 21, 2019 | 31.49 | 32.40 | 31.49 | 32.22 | 403,900 | +0.53(+1.67%) |
Jun 20, 2019 | 31.17 | 31.73 | 30.98 | 31.69 | 359,561 | +0.84(+2.72%) |
Jun 19, 2019 | 30.26 | 30.95 | 30.09 | 30.85 | 282,882 | +0.65(+2.15%) |
Jun 18, 2019 | 29.67 | 30.32 | 29.40 | 30.20 | 319,469 | +0.81(+2.76%) |
Jun 17, 2019 | 29.16 | 29.52 | 29.14 | 29.39 | 176,691 | +0.26(+0.89%) |
Jun 14, 2019 | 29.28 | 29.36 | 29.00 | 29.13 | 180,600 | -0.23(-0.78%) |
Jun 13, 2019 | 29.07 | 29.49 | 28.69 | 29.36 | 171,569 | +0.47(+1.63%) |
Jun 12, 2019 | 28.89 | 29.24 | 28.64 | 28.89 | 193,544 | +0.02(+0.07%) |
Jun 11, 2019 | 28.72 | 29.05 | 28.55 | 28.87 | 217,939 | +0.44(+1.55%) |
Jun 10, 2019 | 28.19 | 28.98 | 28.19 | 28.43 | 284,313 | +0.38(+1.35%) |
Jun 07, 2019 | 27.29 | 28.23 | 27.29 | 28.05 | 190,200 | +0.84(+3.09%) |
Jun 06, 2019 | 27.35 | 27.55 | 26.71 | 27.21 | 404,616 | -0.17(-0.62%) |
Jun 05, 2019 | 27.06 | 27.39 | 26.89 | 27.38 | 167,739 | +0.30(+1.11%) |
Jun 04, 2019 | 26.91 | 27.27 | 26.71 | 27.08 | 169,869 | +0.62(+2.34%) |
Jun 03, 2019 | 26.03 | 26.65 | 25.88 | 26.46 | 273,478 | +0.43(+1.65%) |
May 31, 2019 | 26.07 | 26.18 | 25.11 | 26.03 | 370,000 | -0.60(-2.25%) |
May 30, 2019 | 26.21 | 26.72 | 26.21 | 26.63 | 336,328 | +0.40(+1.52%) |
May 29, 2019 | 26.52 | 26.52 | 26.06 | 26.23 | 140,535 | -0.52(-1.94%) |
May 28, 2019 | 26.53 | 27.02 | 26.31 | 26.75 | 107,217 | +0.29(+1.10%) |
May 24, 2019 | 26.69 | 26.80 | 26.26 | 26.46 | 120,000 | +0.02(+0.08%) |
May 23, 2019 | 26.81 | 26.81 | 26.17 | 26.44 | 136,508 | -0.69(-2.54%) |
May 22, 2019 | 27.51 | 27.81 | 26.93 | 27.13 | 283,429 | -0.53(-1.92%) |
May 21, 2019 | 27.57 | 27.89 | 27.41 | 27.66 | 164,416 | +0.25(+0.91%) |
May 20, 2019 | 27.43 | 27.67 | 27.08 | 27.41 | 188,086 | -0.23(-0.83%) |
May 17, 2019 | 27.77 | 28.15 | 27.60 | 27.64 | 145,000 | -0.44(-1.57%) |
May 16, 2019 | 28.13 | 28.28 | 27.77 | 28.08 | 183,572 | -0.06(-0.21%) |
May 15, 2019 | 27.42 | 28.25 | 27.26 | 28.14 | 155,493 | +0.41(+1.48%) |
May 14, 2019 | 27.89 | 27.97 | 27.40 | 27.73 | 163,345 | -0.15(-0.54%) |
May 13, 2019 | 27.88 | 28.12 | 27.61 | 27.88 | 158,520 | -0.62(-2.18%) |
May 10, 2019 | 28.63 | 28.67 | 28.19 | 28.50 | 133,000 | -0.28(-0.97%) |
May 09, 2019 | 28.57 | 28.88 | 28.19 | 28.78 | 137,437 | -0.27(-0.93%) |
May 08, 2019 | 29.70 | 29.79 | 29.02 | 29.05 | 430,651 | -0.59(-1.99%) |
May 07, 2019 | 30.26 | 30.65 | 29.51 | 29.64 | 196,075 | -1.02(-3.33%) |
May 06, 2019 | 30.79 | 30.81 | 30.18 | 30.66 | 177,153 | -0.81(-2.57%) |
May 03, 2019 | 30.98 | 31.48 | 30.60 | 31.47 | 399,300 | +0.77(+2.51%) |
May 02, 2019 | 31.52 | 31.52 | 28.41 | 30.70 | 1,026,940 | -0.61(-1.95%) |
May 01, 2019 | 31.47 | 31.66 | 31.23 | 31.31 | 185,268 | -0.12(-0.38%) |
Apr 30, 2019 | 31.55 | 31.55 | 31.34 | 31.43 | 287,058 | -0.17(-0.54%) |
Apr 29, 2019 | 31.52 | 31.71 | 31.39 | 31.60 | 101,467 | -0.07(-0.22%) |
Apr 26, 2019 | 31.60 | 31.68 | 31.27 | 31.67 | 96,000 | +0.25(+0.80%) |
Apr 25, 2019 | 31.97 | 31.97 | 31.22 | 31.42 | 188,825 | -0.68(-2.12%) |
Apr 24, 2019 | 32.08 | 32.39 | 31.85 | 32.10 | 223,128 | -0.03(-0.09%) |
Apr 23, 2019 | 32.03 | 32.36 | 31.92 | 32.13 | 163,940 | +0.15(+0.47%) |
Apr 22, 2019 | 31.95 | 32.01 | 31.60 | 31.98 | 137,307 | -0.03(-0.09%) |
Apr 18, 2019 | 31.65 | 32.09 | 31.52 | 32.01 | 217,300 | +0.26(+0.82%) |
Apr 17, 2019 | 31.92 | 31.92 | 31.40 | 31.75 | 238,138 | +0.10(+0.32%) |
Apr 16, 2019 | 31.51 | 31.78 | 31.16 | 31.65 | 245,190 | +0.23(+0.73%) |
Apr 15, 2019 | 31.25 | 31.56 | 31.14 | 31.42 | 181,242 | +0.17(+0.54%) |
Apr 12, 2019 | 30.93 | 31.26 | 30.72 | 31.25 | 253,000 | +0.61(+1.99%) |
Apr 11, 2019 | 30.59 | 30.87 | 30.51 | 30.64 | 84,687 | +0.16(+0.52%) |
Apr 10, 2019 | 30.48 | 30.58 | 30.09 | 30.48 | 236,437 | +0.02(+0.07%) |
Apr 09, 2019 | 30.55 | 30.74 | 30.31 | 30.46 | 341,468 | -0.29(-0.94%) |
Apr 08, 2019 | 30.50 | 30.78 | 30.39 | 30.75 | 138,661 | +0.07(+0.23%) |
Apr 05, 2019 | 29.87 | 30.70 | 29.87 | 30.68 | 324,500 | +0.89(+2.99%) |
Apr 04, 2019 | 29.56 | 30.28 | 29.56 | 29.79 | 362,043 | +0.16(+0.54%) |
Apr 03, 2019 | 29.27 | 29.81 | 29.27 | 29.63 | 166,916 | +0.49(+1.68%) |
Apr 02, 2019 | 29.09 | 29.30 | 28.55 | 29.14 | 350,556 | -0.08(-0.27%) |