Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.15 | 31.50 | 30.93 | 31.49 | 2,421,700 | +0.56(+1.81%) |
Jun 27, 2019 | 31.20 | 31.31 | 30.87 | 30.93 | 1,423,577 | +0.23(+0.75%) |
Jun 26, 2019 | 30.25 | 30.80 | 30.25 | 30.70 | 981,866 | +0.59(+1.96%) |
Jun 25, 2019 | 30.70 | 30.83 | 30.10 | 30.11 | 1,286,375 | -0.58(-1.89%) |
Jun 24, 2019 | 31.26 | 31.30 | 30.56 | 30.69 | 1,311,912 | -0.65(-2.07%) |
Jun 21, 2019 | 31.32 | 31.47 | 31.12 | 31.34 | 1,265,800 | -0.24(-0.76%) |
Jun 20, 2019 | 31.57 | 31.91 | 31.36 | 31.58 | 984,825 | +0.46(+1.48%) |
Jun 19, 2019 | 31.48 | 31.49 | 30.81 | 31.12 | 1,207,587 | -0.46(-1.46%) |
Jun 18, 2019 | 31.06 | 31.82 | 30.63 | 31.58 | 1,719,106 | +0.72(+2.33%) |
Jun 17, 2019 | 30.82 | 31.36 | 30.75 | 30.86 | 1,774,943 | -0.04(-0.13%) |
Jun 14, 2019 | 29.92 | 30.95 | 29.87 | 30.90 | 1,249,600 | +0.86(+2.86%) |
Jun 13, 2019 | 30.08 | 30.28 | 29.90 | 30.04 | 870,410 | +0.09(+0.30%) |
Jun 12, 2019 | 29.67 | 30.20 | 29.61 | 29.95 | 968,827 | +0.26(+0.88%) |
Jun 11, 2019 | 30.33 | 30.50 | 29.60 | 29.69 | 1,780,179 | -0.35(-1.17%) |
Jun 10, 2019 | 30.68 | 30.99 | 29.75 | 30.04 | 1,318,013 | -0.64(-2.09%) |
Jun 07, 2019 | 30.21 | 30.85 | 30.20 | 30.68 | 1,629,000 | +0.67(+2.23%) |
Jun 06, 2019 | 29.50 | 30.20 | 29.27 | 30.01 | 2,430,605 | +0.58(+1.97%) |
Jun 05, 2019 | 29.37 | 29.50 | 28.89 | 29.43 | 1,563,130 | +0.34(+1.17%) |
Jun 04, 2019 | 28.40 | 29.26 | 28.35 | 29.09 | 2,746,398 | +1.29(+4.64%) |
Jun 03, 2019 | 27.85 | 28.31 | 27.55 | 27.80 | 1,866,849 | -0.13(-0.47%) |
May 31, 2019 | 27.50 | 28.08 | 27.40 | 27.93 | 2,004,600 | -0.07(-0.25%) |
May 30, 2019 | 28.23 | 28.72 | 27.86 | 28.00 | 1,461,177 | -0.19(-0.67%) |
May 29, 2019 | 27.88 | 28.25 | 27.26 | 28.19 | 1,516,775 | -0.04(-0.14%) |
May 28, 2019 | 28.82 | 29.15 | 28.19 | 28.23 | 1,187,099 | -0.55(-1.91%) |
May 24, 2019 | 28.25 | 28.86 | 28.11 | 28.78 | 1,416,400 | +0.67(+2.38%) |
May 23, 2019 | 29.16 | 29.28 | 28.02 | 28.11 | 1,910,525 | -1.25(-4.26%) |
May 22, 2019 | 28.47 | 29.46 | 28.36 | 29.36 | 2,100,448 | +0.78(+2.73%) |
May 21, 2019 | 28.19 | 28.68 | 28.06 | 28.58 | 1,108,532 | +0.51(+1.82%) |
May 20, 2019 | 27.95 | 28.27 | 27.64 | 28.07 | 1,093,532 | -0.17(-0.60%) |
May 17, 2019 | 28.06 | 28.85 | 28.00 | 28.24 | 1,406,900 | -0.12(-0.42%) |
May 16, 2019 | 28.21 | 28.66 | 27.98 | 28.36 | 1,582,712 | +0.27(+0.96%) |
May 15, 2019 | 27.62 | 28.23 | 27.47 | 28.09 | 1,554,168 | +0.12(+0.43%) |
May 14, 2019 | 27.70 | 28.17 | 27.35 | 27.97 | 1,872,827 | +0.38(+1.38%) |
May 13, 2019 | 28.76 | 28.76 | 27.20 | 27.59 | 2,467,512 | -1.87(-6.35%) |
May 10, 2019 | 29.25 | 29.49 | 28.62 | 29.46 | 1,651,000 | +0.05(+0.17%) |
May 09, 2019 | 29.49 | 29.71 | 29.01 | 29.41 | 2,229,510 | -0.12(-0.41%) |
May 08, 2019 | 29.65 | 30.06 | 29.49 | 29.53 | 1,447,981 | -0.18(-0.61%) |
May 07, 2019 | 30.29 | 30.50 | 29.41 | 29.71 | 1,751,204 | -0.81(-2.65%) |
May 06, 2019 | 31.34 | 31.39 | 30.31 | 30.52 | 2,374,645 | -1.49(-4.65%) |
May 03, 2019 | 31.48 | 32.07 | 31.40 | 32.01 | 1,560,300 | +0.61(+1.94%) |
May 02, 2019 | 31.30 | 31.45 | 30.82 | 31.40 | 1,643,716 | +0.10(+0.32%) |
May 01, 2019 | 31.69 | 31.84 | 31.30 | 31.30 | 1,222,626 | -0.36(-1.14%) |
Apr 30, 2019 | 31.69 | 31.90 | 31.33 | 31.66 | 1,185,957 | +0.03(+0.09%) |
Apr 29, 2019 | 31.07 | 31.81 | 31.07 | 31.63 | 1,514,194 | +0.47(+1.51%) |
Apr 26, 2019 | 30.70 | 31.47 | 30.50 | 31.16 | 1,792,900 | +0.56(+1.83%) |
Apr 25, 2019 | 31.14 | 31.31 | 30.55 | 30.60 | 1,234,553 | -0.56(-1.80%) |
Apr 24, 2019 | 29.91 | 31.51 | 29.91 | 31.16 | 4,486,274 | +1.27(+4.25%) |
Apr 23, 2019 | 29.80 | 30.15 | 29.28 | 29.89 | 4,507,886 | +0.12(+0.40%) |
Apr 22, 2019 | 31.36 | 31.44 | 29.43 | 29.77 | 5,503,963 | -1.83(-5.79%) |
Apr 18, 2019 | 29.64 | 32.50 | 29.64 | 31.60 | 10,441,000 | -3.68(-10.43%) |
Apr 17, 2019 | 35.29 | 35.66 | 34.84 | 35.28 | 3,307,416 | +0.20(+0.57%) |
Apr 16, 2019 | 34.87 | 35.25 | 34.56 | 35.08 | 2,478,361 | +0.24(+0.69%) |
Apr 15, 2019 | 34.70 | 34.87 | 34.48 | 34.84 | 1,678,831 | +0.43(+1.25%) |
Apr 12, 2019 | 34.46 | 34.69 | 34.11 | 34.41 | 1,129,200 | +0.06(+0.17%) |
Apr 11, 2019 | 34.47 | 34.76 | 34.12 | 34.35 | 1,471,506 | -0.10(-0.29%) |
Apr 10, 2019 | 34.00 | 34.45 | 33.98 | 34.45 | 993,436 | +0.43(+1.26%) |
Apr 09, 2019 | 34.28 | 34.53 | 33.93 | 34.02 | 1,043,957 | -0.49(-1.42%) |
Apr 08, 2019 | 34.58 | 34.73 | 34.23 | 34.51 | 1,581,006 | -0.12(-0.35%) |
Apr 05, 2019 | 34.69 | 35.00 | 34.47 | 34.63 | 1,680,400 | -0.32(-0.92%) |
Apr 04, 2019 | 34.64 | 35.00 | 34.50 | 34.95 | 1,469,919 | +0.24(+0.69%) |
Apr 03, 2019 | 34.50 | 34.91 | 34.50 | 34.71 | 1,740,605 | +0.45(+1.31%) |
Apr 02, 2019 | 34.42 | 34.82 | 34.12 | 34.26 | 2,660,561 | -0.10(-0.29%) |