Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.94 | 31.97 | 31.74 | 31.81 | 5,769,242 | +0.06(+0.19%) |
Jun 27, 2019 | 32.10 | 32.14 | 31.73 | 31.75 | 5,300,293 | -0.35(-1.09%) |
Jun 26, 2019 | 32.18 | 32.34 | 32.10 | 32.10 | 6,299,484 | +0.17(+0.53%) |
Jun 25, 2019 | 32.23 | 32.23 | 31.91 | 31.93 | 3,866,980 | -0.24(-0.76%) |
Jun 24, 2019 | 32.16 | 32.29 | 32.03 | 32.17 | 4,181,608 | -0.21(-0.64%) |
Jun 21, 2019 | 32.21 | 32.57 | 32.20 | 32.38 | 9,083,240 | +0.49(+1.53%) |
Jun 20, 2019 | 31.93 | 32.16 | 31.81 | 31.89 | 11,805,551 | +0.55(+1.75%) |
Jun 19, 2019 | 31.50 | 31.55 | 31.24 | 31.34 | 4,951,564 | +0.01(+0.02%) |
Jun 18, 2019 | 31.22 | 31.49 | 31.17 | 31.33 | 5,364,875 | +0.48(+1.56%) |
Jun 17, 2019 | 30.85 | 31.03 | 30.75 | 30.85 | 7,757,155 | -0.35(-1.12%) |
Jun 14, 2019 | 31.17 | 31.25 | 31.09 | 31.20 | 5,978,751 | -0.24(-0.75%) |
Jun 13, 2019 | 31.46 | 31.54 | 31.28 | 31.44 | 6,464,786 | +0.12(+0.39%) |
Jun 12, 2019 | 31.58 | 31.67 | 31.20 | 31.32 | 12,428,399 | -0.98(-3.02%) |
Jun 11, 2019 | 32.48 | 32.50 | 32.29 | 32.29 | 4,311,893 | +0.20(+0.62%) |
Jun 10, 2019 | 32.15 | 32.29 | 32.03 | 32.10 | 4,832,170 | -0.05(-0.14%) |
Jun 07, 2019 | 32.02 | 32.31 | 31.94 | 32.14 | 7,833,656 | +0.40(+1.27%) |
Jun 06, 2019 | 31.51 | 31.79 | 31.50 | 31.74 | 5,223,562 | +0.43(+1.39%) |
Jun 05, 2019 | 31.78 | 31.78 | 31.18 | 31.30 | 7,601,606 | -0.24(-0.77%) |
Jun 04, 2019 | 31.51 | 31.62 | 31.28 | 31.55 | 5,208,229 | +0.24(+0.78%) |
Jun 03, 2019 | 31.46 | 31.52 | 31.23 | 31.30 | 7,095,695 | +0.24(+0.79%) |
May 31, 2019 | 30.97 | 31.28 | 30.96 | 31.06 | 6,450,606 | -0.24(-0.76%) |
May 30, 2019 | 31.43 | 31.46 | 31.20 | 31.30 | 4,822,561 | -0.18(-0.58%) |
May 29, 2019 | 31.30 | 31.52 | 31.15 | 31.48 | 5,220,172 | -0.16(-0.51%) |
May 28, 2019 | 31.76 | 31.85 | 31.59 | 31.64 | 4,475,307 | -0.21(-0.67%) |
May 24, 2019 | 31.78 | 31.91 | 31.52 | 31.85 | 4,341,616 | +0.32(+1.02%) |
May 23, 2019 | 31.65 | 31.68 | 31.33 | 31.53 | 7,901,251 | -0.76(-2.36%) |
May 22, 2019 | 32.63 | 32.65 | 32.26 | 32.29 | 5,417,851 | -0.31(-0.96%) |
May 21, 2019 | 32.69 | 32.80 | 32.61 | 32.61 | 4,454,307 | +0.13(+0.40%) |
May 20, 2019 | 32.48 | 32.59 | 32.29 | 32.48 | 5,060,327 | +0.18(+0.57%) |
May 17, 2019 | 32.39 | 32.50 | 32.24 | 32.29 | 5,418,399 | +0.05(+0.14%) |
May 16, 2019 | 31.99 | 32.33 | 31.98 | 32.25 | 6,607,532 | +0.39(+1.22%) |
May 15, 2019 | 31.49 | 31.99 | 31.44 | 31.86 | 6,556,861 | +0.17(+0.53%) |
May 14, 2019 | 31.78 | 31.87 | 31.67 | 31.69 | 6,971,396 | +0.24(+0.78%) |
May 13, 2019 | 31.68 | 31.90 | 31.29 | 31.45 | 8,301,043 | -0.21(-0.65%) |
May 10, 2019 | 31.56 | 31.75 | 31.42 | 31.65 | 6,370,106 | -0.11(-0.36%) |
May 09, 2019 | 31.42 | 31.79 | 31.41 | 31.77 | 8,351,293 | -0.01(-0.04%) |
May 08, 2019 | 31.55 | 31.85 | 31.51 | 31.78 | 8,487,498 | +0.05(+0.14%) |
May 07, 2019 | 31.78 | 31.81 | 31.39 | 31.73 | 10,073,431 | -0.53(-1.65%) |
May 06, 2019 | 32.03 | 32.32 | 31.99 | 32.27 | 6,750,129 | -0.11(-0.35%) |
May 03, 2019 | 32.53 | 32.55 | 32.35 | 32.38 | 5,193,311 | +0.34(+1.06%) |
May 02, 2019 | 32.36 | 32.37 | 31.99 | 32.04 | 7,024,148 | -0.34(-1.04%) |
May 01, 2019 | 32.88 | 32.93 | 32.35 | 32.38 | 6,062,442 | -0.49(-1.49%) |
Apr 30, 2019 | 33.01 | 33.07 | 32.79 | 32.87 | 8,751,558 | +0.53(+1.65%) |
Apr 29, 2019 | 32.18 | 32.53 | 32.12 | 32.34 | 8,738,607 | -0.22(-0.67%) |
Apr 26, 2019 | 32.74 | 32.77 | 32.32 | 32.55 | 7,252,143 | -0.49(-1.48%) |
Apr 25, 2019 | 32.94 | 33.22 | 32.87 | 33.04 | 3,900,408 | -0.13(-0.39%) |
Apr 24, 2019 | 33.59 | 33.59 | 33.12 | 33.17 | 7,968,501 | -0.67(-1.98%) |
Apr 23, 2019 | 33.97 | 34.04 | 33.83 | 33.84 | 6,419,830 | -0.02(-0.04%) |
Apr 22, 2019 | 33.63 | 33.94 | 33.60 | 33.85 | 5,290,793 | +0.49(+1.46%) |
Apr 18, 2019 | 33.53 | 33.56 | 33.23 | 33.37 | 4,899,022 | -0.17(-0.52%) |
Apr 17, 2019 | 33.67 | 33.67 | 33.47 | 33.54 | 5,466,860 | +0.11(+0.31%) |
Apr 16, 2019 | 33.52 | 33.56 | 33.36 | 33.43 | 4,122,860 | -0.14(-0.43%) |
Apr 15, 2019 | 33.73 | 33.76 | 33.51 | 33.58 | 4,363,470 | +0.00(+0.00%) |
Apr 12, 2019 | 33.88 | 33.88 | 33.55 | 33.58 | 7,726,839 | -0.15(-0.45%) |
Apr 11, 2019 | 33.83 | 33.83 | 33.55 | 33.73 | 6,041,373 | -0.13(-0.38%) |
Apr 10, 2019 | 33.91 | 34.09 | 33.82 | 33.85 | 5,447,715 | +0.04(+0.11%) |
Apr 09, 2019 | 33.92 | 33.94 | 33.73 | 33.82 | 4,733,877 | -0.18(-0.53%) |
Apr 08, 2019 | 33.77 | 34.11 | 33.76 | 34.00 | 9,289,035 | +0.53(+1.57%) |
Apr 05, 2019 | 33.34 | 33.52 | 33.25 | 33.47 | 5,703,263 | +0.29(+0.86%) |
Apr 04, 2019 | 33.23 | 33.25 | 32.98 | 33.18 | 3,799,299 | -0.06(-0.18%) |
Apr 03, 2019 | 33.43 | 33.43 | 33.12 | 33.24 | 5,501,722 | +0.00(+0.00%) |
Apr 02, 2019 | 33.27 | 33.43 | 33.15 | 33.24 | 8,360,177 | +0.11(+0.32%) |