Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.20 | 33.73 | 33.16 | 33.72 | 1,463,202 | +0.55(+1.67%) |
Jun 27, 2019 | 32.91 | 33.24 | 32.75 | 33.16 | 605,200 | +0.37(+1.13%) |
Jun 26, 2019 | 33.78 | 33.79 | 32.77 | 32.79 | 327,024 | -1.00(-2.95%) |
Jun 25, 2019 | 34.27 | 34.54 | 33.78 | 33.79 | 251,271 | -0.41(-1.21%) |
Jun 24, 2019 | 34.54 | 34.63 | 34.05 | 34.20 | 413,649 | -0.13(-0.37%) |
Jun 21, 2019 | 34.68 | 34.68 | 34.16 | 34.33 | 555,894 | -0.61(-1.75%) |
Jun 20, 2019 | 34.66 | 35.06 | 34.57 | 34.94 | 318,628 | +0.24(+0.68%) |
Jun 19, 2019 | 33.97 | 34.74 | 33.84 | 34.71 | 344,109 | +0.62(+1.82%) |
Jun 18, 2019 | 34.45 | 34.69 | 33.97 | 34.09 | 271,690 | -0.21(-0.60%) |
Jun 17, 2019 | 33.79 | 34.40 | 33.79 | 34.29 | 314,241 | +0.65(+1.92%) |
Jun 14, 2019 | 33.57 | 34.06 | 33.57 | 33.65 | 202,060 | +0.03(+0.09%) |
Jun 13, 2019 | 33.54 | 33.73 | 33.38 | 33.62 | 172,297 | +0.20(+0.59%) |
Jun 12, 2019 | 33.36 | 33.67 | 33.21 | 33.42 | 294,602 | +0.28(+0.84%) |
Jun 11, 2019 | 32.81 | 33.17 | 32.62 | 33.14 | 312,397 | +0.46(+1.40%) |
Jun 10, 2019 | 32.90 | 32.91 | 32.51 | 32.68 | 257,898 | -0.24(-0.74%) |
Jun 07, 2019 | 33.12 | 33.37 | 32.91 | 32.92 | 199,749 | -0.01(-0.02%) |
Jun 06, 2019 | 33.09 | 33.18 | 32.63 | 32.93 | 166,791 | -0.11(-0.33%) |
Jun 05, 2019 | 32.74 | 33.09 | 32.69 | 33.04 | 366,731 | +0.51(+1.58%) |
Jun 04, 2019 | 32.89 | 32.93 | 32.26 | 32.53 | 432,974 | -0.38(-1.16%) |
Jun 03, 2019 | 33.09 | 33.16 | 32.76 | 32.91 | 267,819 | +0.00(+0.00%) |
May 31, 2019 | 32.65 | 33.06 | 32.51 | 32.91 | 272,360 | +0.04(+0.13%) |
May 30, 2019 | 32.89 | 33.19 | 32.78 | 32.87 | 129,291 | -0.03(-0.09%) |
May 29, 2019 | 33.48 | 33.55 | 32.89 | 32.90 | 226,388 | -0.53(-1.58%) |
May 28, 2019 | 34.11 | 34.16 | 33.42 | 33.42 | 203,957 | -0.59(-1.73%) |
May 24, 2019 | 33.76 | 34.01 | 33.66 | 34.01 | 249,788 | +0.38(+1.12%) |
May 23, 2019 | 33.57 | 33.73 | 33.47 | 33.64 | 242,916 | -0.03(-0.09%) |
May 22, 2019 | 33.57 | 33.76 | 33.51 | 33.67 | 180,484 | +0.18(+0.53%) |
May 21, 2019 | 33.28 | 33.73 | 33.28 | 33.49 | 209,138 | +0.37(+1.13%) |
May 20, 2019 | 33.63 | 33.63 | 33.02 | 33.12 | 166,588 | -0.49(-1.46%) |
May 17, 2019 | 33.50 | 33.71 | 33.39 | 33.61 | 169,996 | +0.00(+0.00%) |
May 16, 2019 | 33.52 | 33.89 | 33.39 | 33.61 | 180,173 | +0.07(+0.22%) |
May 15, 2019 | 33.50 | 33.75 | 33.38 | 33.54 | 151,738 | +0.07(+0.20%) |
May 14, 2019 | 33.46 | 33.65 | 33.19 | 33.47 | 188,811 | +0.10(+0.31%) |
May 13, 2019 | 33.03 | 33.55 | 33.03 | 33.37 | 387,665 | +0.06(+0.18%) |
May 10, 2019 | 32.96 | 33.57 | 32.87 | 33.31 | 281,553 | +0.17(+0.51%) |
May 09, 2019 | 32.85 | 33.21 | 32.71 | 33.14 | 199,981 | +0.26(+0.80%) |
May 08, 2019 | 33.23 | 33.40 | 32.81 | 32.88 | 248,330 | -0.22(-0.66%) |
May 07, 2019 | 33.69 | 33.73 | 32.87 | 33.10 | 237,539 | -0.59(-1.74%) |
May 06, 2019 | 33.55 | 33.87 | 33.47 | 33.68 | 296,040 | -0.01(-0.02%) |
May 03, 2019 | 33.21 | 33.86 | 33.18 | 33.69 | 352,282 | +0.67(+2.02%) |
May 02, 2019 | 32.96 | 33.30 | 32.80 | 33.02 | 237,590 | +0.08(+0.24%) |
May 01, 2019 | 33.09 | 33.34 | 32.78 | 32.94 | 530,991 | -0.06(-0.18%) |
Apr 30, 2019 | 32.66 | 33.05 | 32.52 | 33.00 | 304,533 | +0.42(+1.30%) |
Apr 29, 2019 | 32.81 | 32.95 | 32.52 | 32.58 | 210,426 | -0.25(-0.76%) |
Apr 26, 2019 | 32.59 | 32.95 | 32.50 | 32.82 | 296,572 | +0.37(+1.13%) |
Apr 25, 2019 | 32.46 | 32.62 | 32.19 | 32.46 | 173,732 | -0.11(-0.34%) |
Apr 24, 2019 | 32.38 | 32.73 | 32.29 | 32.57 | 249,289 | +0.37(+1.14%) |
Apr 23, 2019 | 31.88 | 32.61 | 31.83 | 32.20 | 290,777 | +0.51(+1.59%) |
Apr 22, 2019 | 32.22 | 32.24 | 31.36 | 31.70 | 301,462 | -0.53(-1.64%) |
Apr 18, 2019 | 32.00 | 32.36 | 31.88 | 32.22 | 237,312 | +0.29(+0.89%) |
Apr 17, 2019 | 32.81 | 32.92 | 31.87 | 31.94 | 495,223 | -0.78(-2.38%) |
Apr 16, 2019 | 33.72 | 33.77 | 32.72 | 32.72 | 379,428 | -0.93(-2.77%) |
Apr 15, 2019 | 33.73 | 33.77 | 33.44 | 33.65 | 168,042 | -0.02(-0.07%) |
Apr 12, 2019 | 33.73 | 33.73 | 33.36 | 33.67 | 168,406 | -0.02(-0.06%) |
Apr 11, 2019 | 33.64 | 33.70 | 33.38 | 33.70 | 257,088 | +0.09(+0.26%) |
Apr 10, 2019 | 33.12 | 33.67 | 33.08 | 33.61 | 302,047 | +0.68(+2.06%) |
Apr 09, 2019 | 33.06 | 33.10 | 32.87 | 32.93 | 257,553 | -0.07(-0.20%) |
Apr 08, 2019 | 33.34 | 33.41 | 32.87 | 33.00 | 204,536 | -0.36(-1.07%) |
Apr 05, 2019 | 33.25 | 33.43 | 32.95 | 33.35 | 310,481 | +0.10(+0.31%) |
Apr 04, 2019 | 33.21 | 33.33 | 32.82 | 33.25 | 305,306 | +0.01(+0.04%) |
Apr 03, 2019 | 33.44 | 33.51 | 33.16 | 33.24 | 319,399 | -0.17(-0.52%) |
Apr 02, 2019 | 33.37 | 33.45 | 32.70 | 33.41 | 247,871 | +0.02(+0.07%) |