Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.02 | 29.94 | 28.89 | 29.94 | 6,607,510 | +0.93(+3.20%) |
Jun 27, 2019 | 28.76 | 29.01 | 28.14 | 29.01 | 7,430,635 | +0.28(+0.98%) |
Jun 26, 2019 | 29.82 | 29.86 | 28.72 | 28.73 | 5,076,503 | -1.23(-4.10%) |
Jun 25, 2019 | 30.06 | 30.33 | 29.86 | 29.95 | 4,437,580 | -0.03(-0.11%) |
Jun 24, 2019 | 30.40 | 30.62 | 29.84 | 29.99 | 5,310,240 | +0.01(+0.03%) |
Jun 21, 2019 | 29.88 | 30.17 | 29.73 | 29.98 | 7,073,727 | +0.11(+0.37%) |
Jun 20, 2019 | 30.02 | 30.05 | 29.62 | 29.87 | 4,550,365 | +0.20(+0.69%) |
Jun 19, 2019 | 29.54 | 29.84 | 29.30 | 29.66 | 5,147,213 | +0.13(+0.43%) |
Jun 18, 2019 | 29.53 | 29.85 | 29.21 | 29.54 | 3,973,605 | +0.18(+0.61%) |
Jun 17, 2019 | 29.65 | 29.72 | 29.27 | 29.36 | 3,610,883 | -0.29(-0.98%) |
Jun 14, 2019 | 29.36 | 29.73 | 29.17 | 29.65 | 3,187,846 | +0.31(+1.05%) |
Jun 13, 2019 | 29.47 | 29.78 | 29.12 | 29.34 | 3,316,870 | -0.07(-0.23%) |
Jun 12, 2019 | 29.40 | 29.93 | 29.29 | 29.41 | 3,077,066 | -0.04(-0.14%) |
Jun 11, 2019 | 29.14 | 29.65 | 29.11 | 29.45 | 4,037,280 | +0.30(+1.02%) |
Jun 10, 2019 | 29.56 | 29.75 | 29.00 | 29.15 | 3,587,447 | -0.45(-1.53%) |
Jun 07, 2019 | 30.08 | 30.30 | 29.53 | 29.60 | 3,702,866 | -0.47(-1.56%) |
Jun 06, 2019 | 30.11 | 30.22 | 29.63 | 30.07 | 3,919,018 | +0.11(+0.37%) |
Jun 05, 2019 | 29.94 | 30.01 | 29.48 | 29.96 | 4,890,655 | +0.23(+0.77%) |
Jun 04, 2019 | 29.38 | 29.78 | 29.01 | 29.73 | 7,304,218 | +0.51(+1.75%) |
Jun 03, 2019 | 29.11 | 29.45 | 28.93 | 29.22 | 4,310,547 | +0.20(+0.71%) |
May 31, 2019 | 28.63 | 29.27 | 28.50 | 29.02 | 5,315,384 | +0.26(+0.89%) |
May 30, 2019 | 29.26 | 29.40 | 28.72 | 28.76 | 3,627,768 | -0.46(-1.58%) |
May 29, 2019 | 29.85 | 29.92 | 29.19 | 29.22 | 3,983,261 | -0.63(-2.11%) |
May 28, 2019 | 30.26 | 30.44 | 29.68 | 29.85 | 6,760,359 | -0.43(-1.44%) |
May 24, 2019 | 30.35 | 30.73 | 30.23 | 30.29 | 2,971,866 | +0.00(+0.00%) |
May 23, 2019 | 30.87 | 30.93 | 30.21 | 30.29 | 5,116,786 | -0.83(-2.66%) |
May 22, 2019 | 31.13 | 31.37 | 30.97 | 31.11 | 3,871,921 | -0.17(-0.54%) |
May 21, 2019 | 30.62 | 31.50 | 30.53 | 31.28 | 5,297,446 | +0.67(+2.20%) |
May 20, 2019 | 30.16 | 30.66 | 29.94 | 30.61 | 6,033,219 | +0.28(+0.93%) |
May 17, 2019 | 30.26 | 30.58 | 30.20 | 30.33 | 3,154,528 | -0.19(-0.61%) |
May 16, 2019 | 30.73 | 30.94 | 30.35 | 30.52 | 3,576,422 | -0.16(-0.53%) |
May 15, 2019 | 30.73 | 30.90 | 30.34 | 30.68 | 4,194,231 | -0.21(-0.69%) |
May 14, 2019 | 31.51 | 31.59 | 30.74 | 30.89 | 4,833,741 | -0.49(-1.55%) |
May 13, 2019 | 31.58 | 31.85 | 31.21 | 31.38 | 3,965,623 | -0.43(-1.34%) |
May 10, 2019 | 31.24 | 31.88 | 30.86 | 31.80 | 4,819,017 | +0.54(+1.72%) |
May 09, 2019 | 31.50 | 31.73 | 30.89 | 31.27 | 6,604,859 | -0.24(-0.76%) |
May 08, 2019 | 32.83 | 32.85 | 30.85 | 31.50 | 9,918,428 | -1.44(-4.37%) |
May 07, 2019 | 32.53 | 33.15 | 32.47 | 32.95 | 5,278,115 | +0.26(+0.78%) |
May 06, 2019 | 33.53 | 33.70 | 32.25 | 32.69 | 4,752,613 | -0.93(-2.76%) |
May 03, 2019 | 33.66 | 34.10 | 33.12 | 33.62 | 4,154,301 | -0.11(-0.33%) |
May 02, 2019 | 34.38 | 34.95 | 33.68 | 33.73 | 4,446,205 | -0.84(-2.42%) |
May 01, 2019 | 34.95 | 35.09 | 34.51 | 34.56 | 3,104,970 | -0.53(-1.51%) |
Apr 30, 2019 | 34.79 | 35.10 | 34.56 | 35.09 | 3,391,521 | +0.27(+0.78%) |
Apr 29, 2019 | 34.84 | 35.01 | 34.57 | 34.82 | 2,193,778 | -0.03(-0.10%) |
Apr 26, 2019 | 34.98 | 35.22 | 34.79 | 34.85 | 1,732,631 | +0.03(+0.07%) |
Apr 25, 2019 | 35.03 | 35.21 | 34.75 | 34.83 | 2,707,540 | -0.39(-1.11%) |
Apr 24, 2019 | 35.26 | 35.44 | 35.02 | 35.22 | 2,062,241 | +0.01(+0.02%) |
Apr 23, 2019 | 34.97 | 35.37 | 34.83 | 35.21 | 3,703,782 | +0.38(+1.10%) |
Apr 22, 2019 | 34.94 | 34.97 | 34.56 | 34.83 | 2,753,727 | -0.09(-0.27%) |
Apr 18, 2019 | 35.16 | 35.32 | 34.78 | 34.92 | 3,693,963 | -0.15(-0.44%) |
Apr 17, 2019 | 35.77 | 35.85 | 34.74 | 35.08 | 7,159,795 | -0.72(-2.02%) |
Apr 16, 2019 | 35.98 | 36.15 | 35.77 | 35.80 | 2,465,974 | -0.22(-0.61%) |
Apr 15, 2019 | 36.08 | 36.25 | 35.89 | 36.02 | 2,188,102 | +0.02(+0.05%) |
Apr 12, 2019 | 36.18 | 36.23 | 35.95 | 36.00 | 2,301,448 | -0.12(-0.33%) |
Apr 11, 2019 | 35.97 | 36.16 | 35.82 | 36.12 | 2,711,643 | +0.13(+0.36%) |
Apr 10, 2019 | 36.02 | 36.46 | 35.92 | 36.00 | 2,830,336 | +0.09(+0.24%) |
Apr 09, 2019 | 35.60 | 35.93 | 35.60 | 35.91 | 2,886,551 | +0.18(+0.50%) |
Apr 08, 2019 | 35.77 | 35.85 | 35.38 | 35.73 | 2,515,921 | -0.10(-0.29%) |
Apr 05, 2019 | 36.06 | 36.17 | 35.50 | 35.83 | 2,855,472 | -0.14(-0.40%) |
Apr 04, 2019 | 36.25 | 36.25 | 35.83 | 35.98 | 2,577,682 | -0.09(-0.24%) |
Apr 03, 2019 | 36.07 | 36.64 | 35.93 | 36.06 | 2,978,380 | -0.02(-0.05%) |
Apr 02, 2019 | 35.71 | 36.25 | 35.63 | 36.08 | 3,581,376 | +0.49(+1.39%) |