Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.91 | 32.24 | 31.91 | 32.15 | 685,547 | +0.24(+0.76%) |
Jun 27, 2019 | 31.62 | 31.93 | 31.43 | 31.91 | 73,712 | +0.15(+0.47%) |
Jun 26, 2019 | 31.96 | 32.08 | 31.74 | 31.76 | 97,034 | -0.34(-1.06%) |
Jun 25, 2019 | 32.11 | 32.38 | 32.02 | 32.10 | 67,728 | -0.04(-0.14%) |
Jun 24, 2019 | 32.30 | 32.67 | 32.14 | 32.14 | 95,830 | -0.17(-0.54%) |
Jun 21, 2019 | 32.51 | 32.71 | 32.31 | 32.31 | 230,200 | -0.29(-0.88%) |
Jun 20, 2019 | 33.08 | 33.21 | 32.60 | 32.60 | 115,045 | -0.50(-1.53%) |
Jun 19, 2019 | 32.99 | 33.30 | 32.86 | 33.11 | 90,999 | +0.11(+0.34%) |
Jun 18, 2019 | 33.17 | 33.29 | 32.53 | 32.99 | 185,405 | -0.11(-0.34%) |
Jun 17, 2019 | 33.21 | 33.38 | 32.89 | 33.11 | 131,032 | -0.13(-0.39%) |
Jun 14, 2019 | 33.61 | 33.78 | 33.22 | 33.24 | 74,665 | -0.37(-1.11%) |
Jun 13, 2019 | 34.48 | 34.48 | 33.55 | 33.61 | 89,126 | -0.71(-2.07%) |
Jun 12, 2019 | 34.07 | 34.42 | 34.07 | 34.32 | 85,327 | +0.25(+0.74%) |
Jun 11, 2019 | 33.64 | 34.12 | 33.45 | 34.07 | 177,516 | +0.42(+1.24%) |
Jun 10, 2019 | 33.79 | 33.96 | 33.13 | 33.66 | 144,079 | -0.20(-0.59%) |
Jun 07, 2019 | 33.60 | 33.90 | 33.26 | 33.85 | 89,577 | +0.50(+1.48%) |
Jun 06, 2019 | 33.40 | 33.40 | 33.04 | 33.36 | 98,794 | +0.07(+0.21%) |
Jun 05, 2019 | 33.48 | 33.91 | 33.08 | 33.29 | 87,076 | +0.00(+0.00%) |
Jun 04, 2019 | 33.24 | 33.30 | 32.87 | 33.29 | 107,475 | +0.22(+0.66%) |
Jun 03, 2019 | 32.84 | 33.07 | 32.61 | 33.07 | 149,816 | +0.10(+0.32%) |
May 31, 2019 | 32.93 | 33.16 | 32.52 | 32.97 | 147,607 | -0.18(-0.55%) |
May 30, 2019 | 33.18 | 33.38 | 32.88 | 33.15 | 121,474 | +0.09(+0.26%) |
May 29, 2019 | 33.91 | 34.05 | 33.05 | 33.06 | 154,941 | -0.99(-2.91%) |
May 28, 2019 | 34.71 | 34.92 | 33.99 | 34.05 | 103,272 | -0.74(-2.12%) |
May 24, 2019 | 34.67 | 35.08 | 34.64 | 34.79 | 81,748 | +0.17(+0.50%) |
May 23, 2019 | 35.11 | 35.11 | 34.40 | 34.62 | 180,971 | -0.49(-1.41%) |
May 22, 2019 | 35.00 | 35.37 | 35.00 | 35.11 | 176,059 | +0.04(+0.12%) |
May 21, 2019 | 35.09 | 35.16 | 34.83 | 35.07 | 118,446 | +0.06(+0.17%) |
May 20, 2019 | 34.85 | 35.45 | 34.85 | 35.01 | 144,575 | +0.02(+0.05%) |
May 17, 2019 | 34.57 | 35.14 | 34.55 | 34.99 | 280,246 | +0.23(+0.67%) |
May 16, 2019 | 34.27 | 35.04 | 34.12 | 34.76 | 140,521 | +0.50(+1.44%) |
May 15, 2019 | 33.68 | 34.34 | 33.68 | 34.26 | 144,486 | +0.52(+1.54%) |
May 14, 2019 | 33.69 | 33.94 | 33.64 | 33.74 | 138,258 | -0.07(-0.21%) |
May 13, 2019 | 33.50 | 33.85 | 33.32 | 33.81 | 150,420 | -0.03(-0.08%) |
May 10, 2019 | 33.39 | 33.87 | 33.19 | 33.84 | 96,140 | +0.36(+1.06%) |
May 09, 2019 | 33.29 | 33.69 | 33.18 | 33.48 | 120,522 | +0.14(+0.42%) |
May 08, 2019 | 33.77 | 33.77 | 33.25 | 33.34 | 102,036 | -0.40(-1.18%) |
May 07, 2019 | 33.81 | 34.09 | 33.60 | 33.74 | 161,194 | -0.11(-0.33%) |
May 06, 2019 | 33.54 | 34.31 | 33.54 | 33.85 | 162,577 | +0.10(+0.31%) |
May 03, 2019 | 33.28 | 33.87 | 33.22 | 33.75 | 112,605 | +0.61(+1.83%) |
May 02, 2019 | 33.28 | 33.33 | 32.43 | 33.14 | 190,111 | -0.16(-0.47%) |
May 01, 2019 | 33.66 | 33.87 | 32.87 | 33.30 | 177,816 | -0.43(-1.26%) |
Apr 30, 2019 | 33.74 | 33.98 | 33.29 | 33.72 | 191,608 | +0.03(+0.10%) |
Apr 29, 2019 | 34.45 | 34.52 | 33.63 | 33.69 | 90,375 | -0.79(-2.29%) |
Apr 26, 2019 | 34.70 | 34.78 | 34.29 | 34.48 | 140,123 | +0.00(+0.00%) |
Apr 25, 2019 | 34.19 | 34.85 | 34.19 | 34.48 | 181,395 | +0.25(+0.74%) |
Apr 24, 2019 | 33.85 | 34.31 | 33.85 | 34.23 | 86,628 | +0.35(+1.03%) |
Apr 23, 2019 | 33.52 | 34.00 | 33.52 | 33.88 | 67,590 | +0.27(+0.80%) |
Apr 22, 2019 | 33.82 | 33.96 | 33.28 | 33.61 | 67,331 | -0.23(-0.67%) |
Apr 18, 2019 | 33.92 | 34.22 | 33.72 | 33.84 | 148,298 | -0.11(-0.33%) |
Apr 17, 2019 | 33.85 | 34.07 | 33.54 | 33.95 | 61,032 | +0.17(+0.51%) |
Apr 16, 2019 | 34.14 | 34.32 | 33.64 | 33.78 | 71,837 | -0.28(-0.82%) |
Apr 15, 2019 | 33.60 | 34.14 | 33.46 | 34.05 | 118,514 | +0.64(+1.92%) |
Apr 12, 2019 | 33.15 | 33.46 | 33.05 | 33.41 | 114,562 | +0.29(+0.87%) |
Apr 11, 2019 | 32.84 | 33.15 | 32.68 | 33.13 | 93,166 | +0.42(+1.27%) |
Apr 10, 2019 | 32.53 | 32.73 | 32.51 | 32.71 | 125,255 | +0.16(+0.51%) |
Apr 09, 2019 | 32.92 | 32.92 | 32.48 | 32.54 | 83,224 | -0.37(-1.13%) |
Apr 08, 2019 | 33.13 | 33.19 | 32.53 | 32.92 | 110,989 | -0.30(-0.89%) |
Apr 05, 2019 | 32.92 | 33.26 | 32.73 | 33.21 | 254,455 | +0.37(+1.14%) |
Apr 04, 2019 | 32.63 | 32.88 | 32.57 | 32.84 | 99,610 | +0.30(+0.93%) |
Apr 03, 2019 | 32.62 | 32.93 | 32.48 | 32.53 | 114,163 | +0.01(+0.03%) |
Apr 02, 2019 | 32.45 | 32.60 | 32.27 | 32.53 | 120,539 | +0.04(+0.13%) |