Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.28 | 33.97 | 33.07 | 33.87 | 5,307,793 | +0.72(+2.18%) |
Jun 27, 2019 | 32.78 | 33.49 | 32.51 | 33.15 | 3,107,241 | +0.41(+1.25%) |
Jun 26, 2019 | 32.88 | 33.28 | 32.60 | 32.74 | 2,450,400 | +0.11(+0.34%) |
Jun 25, 2019 | 32.87 | 32.93 | 32.36 | 32.63 | 1,999,334 | -0.32(-0.98%) |
Jun 24, 2019 | 33.12 | 33.18 | 32.81 | 32.95 | 1,748,449 | -0.32(-0.95%) |
Jun 21, 2019 | 32.78 | 34.30 | 32.49 | 33.27 | 4,679,198 | +0.49(+1.50%) |
Jun 20, 2019 | 33.52 | 33.52 | 32.74 | 32.77 | 2,027,424 | -0.36(-1.09%) |
Jun 19, 2019 | 33.27 | 33.45 | 32.77 | 33.14 | 2,169,565 | -0.08(-0.25%) |
Jun 18, 2019 | 33.46 | 34.04 | 33.11 | 33.22 | 2,891,520 | +0.03(+0.08%) |
Jun 17, 2019 | 32.62 | 33.35 | 32.49 | 33.19 | 2,467,754 | +0.78(+2.40%) |
Jun 14, 2019 | 32.44 | 32.60 | 32.04 | 32.41 | 2,604,444 | +0.02(+0.06%) |
Jun 13, 2019 | 32.41 | 32.56 | 32.08 | 32.39 | 1,418,790 | +0.22(+0.69%) |
Jun 12, 2019 | 31.35 | 32.21 | 31.34 | 32.17 | 2,416,346 | +0.81(+2.57%) |
Jun 11, 2019 | 31.31 | 31.56 | 31.20 | 31.37 | 1,296,270 | +0.08(+0.27%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.11 | 31.28 | 1,232,611 | +0.06(+0.18%) |
Jun 07, 2019 | 31.37 | 31.57 | 31.21 | 31.23 | 997,793 | -0.06(-0.18%) |
Jun 06, 2019 | 31.53 | 31.74 | 31.15 | 31.28 | 1,304,055 | -0.26(-0.82%) |
Jun 05, 2019 | 31.75 | 32.05 | 31.43 | 31.54 | 1,452,789 | -0.06(-0.21%) |
Jun 04, 2019 | 31.55 | 32.27 | 31.29 | 31.61 | 2,455,090 | +0.29(+0.92%) |
Jun 03, 2019 | 32.09 | 32.27 | 30.89 | 31.32 | 2,393,937 | -0.86(-2.68%) |
May 31, 2019 | 32.03 | 32.27 | 31.75 | 32.18 | 1,872,844 | -0.09(-0.29%) |
May 30, 2019 | 32.78 | 33.09 | 32.16 | 32.27 | 1,164,506 | -0.45(-1.39%) |
May 29, 2019 | 33.38 | 33.53 | 32.71 | 32.73 | 1,550,542 | -0.80(-2.38%) |
May 28, 2019 | 33.92 | 34.26 | 33.48 | 33.53 | 2,572,025 | -0.27(-0.80%) |
May 24, 2019 | 33.85 | 34.08 | 33.75 | 33.79 | 893,171 | -0.06(-0.16%) |
May 23, 2019 | 33.74 | 33.96 | 33.54 | 33.85 | 2,006,293 | -0.15(-0.44%) |
May 22, 2019 | 34.40 | 34.57 | 33.95 | 34.00 | 895,467 | -0.47(-1.37%) |
May 21, 2019 | 34.14 | 34.80 | 33.97 | 34.47 | 1,372,383 | +0.46(+1.36%) |
May 20, 2019 | 33.88 | 34.43 | 33.88 | 34.01 | 1,074,646 | -0.14(-0.41%) |
May 17, 2019 | 33.45 | 34.37 | 33.45 | 34.15 | 1,169,502 | +0.69(+2.05%) |
May 16, 2019 | 34.35 | 34.64 | 33.42 | 33.46 | 2,908,980 | -0.84(-2.44%) |
May 15, 2019 | 34.31 | 34.53 | 34.21 | 34.30 | 948,546 | -0.23(-0.67%) |
May 14, 2019 | 34.58 | 35.04 | 34.46 | 34.53 | 1,791,143 | -0.02(-0.05%) |
May 13, 2019 | 34.53 | 35.15 | 34.29 | 34.55 | 1,734,953 | -0.51(-1.45%) |
May 10, 2019 | 34.92 | 35.24 | 34.07 | 35.05 | 1,773,086 | +0.07(+0.21%) |
May 09, 2019 | 35.08 | 35.59 | 34.04 | 34.98 | 3,753,678 | +1.06(+3.12%) |
May 08, 2019 | 33.68 | 34.16 | 33.41 | 33.92 | 2,288,872 | +0.11(+0.33%) |
May 07, 2019 | 34.06 | 34.29 | 33.70 | 33.81 | 1,533,010 | -0.56(-1.64%) |
May 06, 2019 | 33.83 | 34.46 | 33.60 | 34.37 | 1,665,105 | +0.27(+0.78%) |
May 03, 2019 | 33.96 | 34.33 | 33.76 | 34.11 | 1,334,672 | +0.17(+0.49%) |
May 02, 2019 | 35.70 | 35.75 | 33.63 | 33.94 | 2,852,288 | -1.75(-4.90%) |
May 01, 2019 | 35.62 | 35.75 | 35.09 | 35.69 | 1,601,011 | +0.22(+0.62%) |
Apr 30, 2019 | 35.55 | 35.73 | 34.91 | 35.47 | 1,964,630 | -0.21(-0.59%) |
Apr 29, 2019 | 34.77 | 35.85 | 34.72 | 35.68 | 1,863,536 | +0.76(+2.16%) |
Apr 26, 2019 | 34.82 | 34.95 | 34.46 | 34.93 | 2,719,709 | +0.25(+0.72%) |
Apr 25, 2019 | 34.53 | 34.71 | 34.12 | 34.68 | 1,544,516 | +0.18(+0.51%) |
Apr 24, 2019 | 34.56 | 34.79 | 34.39 | 34.50 | 1,335,997 | -0.14(-0.40%) |
Apr 23, 2019 | 34.29 | 34.84 | 34.15 | 34.64 | 5,921,246 | +0.33(+0.97%) |
Apr 22, 2019 | 34.86 | 34.90 | 34.19 | 34.31 | 1,807,280 | -0.63(-1.79%) |
Apr 18, 2019 | 35.32 | 35.35 | 34.93 | 34.93 | 2,512,930 | -0.27(-0.76%) |
Apr 17, 2019 | 34.25 | 35.24 | 34.25 | 35.20 | 2,303,450 | +0.92(+2.69%) |
Apr 16, 2019 | 34.19 | 34.35 | 34.02 | 34.28 | 2,028,701 | +0.21(+0.62%) |
Apr 15, 2019 | 34.00 | 34.08 | 33.60 | 34.07 | 967,322 | +0.03(+0.08%) |
Apr 12, 2019 | 33.60 | 34.16 | 33.09 | 34.04 | 3,446,419 | +0.50(+1.48%) |
Apr 11, 2019 | 33.15 | 33.63 | 32.73 | 33.54 | 1,061,801 | +0.44(+1.34%) |
Apr 10, 2019 | 34.00 | 34.13 | 33.04 | 33.10 | 915,726 | -0.88(-2.60%) |
Apr 09, 2019 | 33.91 | 34.15 | 33.71 | 33.99 | 1,947,138 | +0.04(+0.11%) |
Apr 08, 2019 | 34.03 | 34.03 | 33.76 | 33.95 | 2,093,807 | -0.12(-0.35%) |
Apr 05, 2019 | 33.16 | 34.17 | 33.11 | 34.07 | 2,297,034 | +0.88(+2.64%) |
Apr 04, 2019 | 32.76 | 33.23 | 32.60 | 33.19 | 2,413,177 | +0.49(+1.49%) |
Apr 03, 2019 | 32.96 | 33.06 | 32.52 | 32.71 | 3,073,513 | -0.18(-0.56%) |
Apr 02, 2019 | 33.36 | 33.59 | 32.44 | 32.89 | 1,618,599 | -0.41(-1.24%) |