Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.77 | 32.49 | 31.46 | 32.24 | 500,400 | +0.47(+1.48%) |
Jun 27, 2019 | 31.34 | 31.79 | 30.82 | 31.77 | 71,439 | +0.56(+1.79%) |
Jun 26, 2019 | 30.93 | 31.62 | 30.48 | 31.21 | 22,375 | +0.11(+0.35%) |
Jun 25, 2019 | 31.52 | 31.75 | 31.05 | 31.10 | 22,318 | -0.26(-0.83%) |
Jun 24, 2019 | 31.18 | 31.49 | 29.55 | 31.36 | 46,248 | +0.14(+0.45%) |
Jun 21, 2019 | 31.59 | 31.80 | 30.98 | 31.22 | 51,800 | -0.57(-1.79%) |
Jun 20, 2019 | 32.54 | 32.54 | 31.45 | 31.79 | 16,055 | -0.21(-0.66%) |
Jun 19, 2019 | 32.45 | 34.09 | 31.51 | 32.00 | 33,812 | -0.39(-1.20%) |
Jun 18, 2019 | 32.13 | 32.75 | 31.79 | 32.39 | 66,803 | +0.52(+1.63%) |
Jun 17, 2019 | 32.84 | 33.08 | 31.52 | 31.87 | 61,735 | -0.76(-2.33%) |
Jun 14, 2019 | 33.03 | 33.03 | 32.60 | 32.63 | 12,700 | -0.43(-1.30%) |
Jun 13, 2019 | 32.97 | 33.63 | 32.71 | 33.06 | 40,098 | +0.34(+1.04%) |
Jun 12, 2019 | 32.62 | 33.15 | 32.12 | 32.72 | 37,207 | +0.03(+0.09%) |
Jun 11, 2019 | 33.00 | 33.00 | 32.06 | 32.69 | 31,403 | -0.08(-0.24%) |
Jun 10, 2019 | 32.91 | 35.76 | 32.56 | 32.77 | 95,764 | +0.32(+0.99%) |
Jun 07, 2019 | 32.46 | 32.73 | 31.67 | 32.45 | 40,800 | +0.48(+1.50%) |
Jun 06, 2019 | 32.09 | 32.38 | 31.60 | 31.97 | 34,875 | -0.13(-0.40%) |
Jun 05, 2019 | 33.04 | 33.53 | 31.90 | 32.10 | 38,326 | -0.70(-2.13%) |
Jun 04, 2019 | 33.45 | 33.79 | 32.42 | 32.80 | 54,003 | -0.17(-0.52%) |
Jun 03, 2019 | 32.81 | 33.49 | 32.70 | 32.97 | 46,747 | +0.07(+0.21%) |
May 31, 2019 | 32.34 | 33.33 | 32.10 | 32.90 | 50,700 | +0.00(+0.00%) |
May 30, 2019 | 33.20 | 34.00 | 31.55 | 32.90 | 92,704 | -0.22(-0.66%) |
May 29, 2019 | 33.15 | 33.50 | 32.52 | 33.12 | 44,614 | -0.35(-1.05%) |
May 28, 2019 | 33.82 | 34.52 | 32.81 | 33.47 | 152,868 | -0.14(-0.42%) |
May 24, 2019 | 34.01 | 34.33 | 33.46 | 33.61 | 72,800 | -0.14(-0.41%) |
May 23, 2019 | 34.45 | 34.45 | 33.40 | 33.75 | 62,985 | -1.00(-2.88%) |
May 22, 2019 | 35.76 | 35.76 | 34.15 | 34.75 | 55,036 | -1.00(-2.80%) |
May 21, 2019 | 35.83 | 36.69 | 35.38 | 35.75 | 50,436 | +0.14(+0.39%) |
May 20, 2019 | 35.33 | 36.28 | 35.00 | 35.61 | 28,189 | -0.37(-1.03%) |
May 17, 2019 | 37.32 | 38.20 | 35.44 | 35.98 | 35,100 | -1.78(-4.71%) |
May 16, 2019 | 37.90 | 38.41 | 37.30 | 37.76 | 40,429 | -0.10(-0.26%) |
May 15, 2019 | 35.59 | 38.69 | 35.59 | 37.86 | 46,689 | +1.96(+5.46%) |
May 14, 2019 | 33.25 | 37.48 | 32.76 | 35.90 | 724,373 | +2.30(+6.85%) |
May 13, 2019 | 33.43 | 34.06 | 32.59 | 33.60 | 36,830 | -0.85(-2.47%) |
May 10, 2019 | 34.11 | 34.75 | 33.76 | 34.45 | 34,500 | +0.25(+0.73%) |
May 09, 2019 | 34.60 | 36.37 | 32.51 | 34.20 | 29,084 | -2.06(-5.68%) |
May 08, 2019 | 35.52 | 37.00 | 35.00 | 36.26 | 61,275 | +0.66(+1.85%) |
May 07, 2019 | 36.03 | 36.03 | 35.02 | 35.60 | 40,703 | -0.60(-1.66%) |
May 06, 2019 | 35.36 | 36.84 | 34.72 | 36.20 | 23,373 | -0.16(-0.44%) |
May 03, 2019 | 35.85 | 36.88 | 35.22 | 36.36 | 39,300 | +1.29(+3.68%) |
May 02, 2019 | 35.12 | 36.20 | 34.77 | 35.07 | 32,991 | -0.10(-0.28%) |
May 01, 2019 | 34.72 | 37.63 | 34.58 | 35.17 | 94,441 | +0.75(+2.18%) |
Apr 30, 2019 | 33.50 | 35.25 | 32.54 | 34.42 | 112,137 | +0.80(+2.38%) |
Apr 29, 2019 | 32.68 | 33.63 | 32.24 | 33.62 | 51,036 | +0.52(+1.57%) |
Apr 26, 2019 | 31.95 | 33.66 | 31.90 | 33.10 | 31,500 | +1.22(+3.83%) |
Apr 25, 2019 | 30.81 | 32.00 | 30.81 | 31.88 | 21,033 | +1.08(+3.51%) |
Apr 24, 2019 | 31.95 | 32.34 | 30.66 | 30.80 | 30,647 | -1.10(-3.45%) |
Apr 23, 2019 | 30.79 | 32.69 | 30.28 | 31.90 | 20,212 | +1.23(+4.01%) |
Apr 22, 2019 | 30.94 | 31.49 | 30.55 | 30.67 | 29,149 | -0.38(-1.22%) |
Apr 18, 2019 | 30.65 | 31.08 | 29.83 | 31.05 | 16,900 | +0.30(+0.98%) |
Apr 17, 2019 | 33.18 | 33.18 | 30.60 | 30.75 | 37,678 | -2.23(-6.76%) |
Apr 16, 2019 | 32.17 | 33.26 | 32.02 | 32.98 | 37,194 | +1.02(+3.19%) |
Apr 15, 2019 | 34.59 | 34.77 | 31.60 | 31.96 | 44,335 | -2.63(-7.60%) |
Apr 12, 2019 | 33.44 | 35.30 | 33.30 | 34.59 | 68,200 | +1.47(+4.44%) |
Apr 11, 2019 | 32.83 | 33.22 | 32.16 | 33.12 | 34,396 | +0.28(+0.85%) |
Apr 10, 2019 | 33.97 | 33.98 | 32.40 | 32.84 | 32,314 | -0.98(-2.90%) |
Apr 09, 2019 | 34.71 | 34.86 | 33.78 | 33.82 | 22,933 | -0.93(-2.68%) |
Apr 08, 2019 | 34.87 | 34.98 | 34.15 | 34.75 | 45,905 | -0.15(-0.43%) |
Apr 05, 2019 | 34.85 | 34.95 | 33.95 | 34.90 | 28,100 | +0.20(+0.58%) |
Apr 04, 2019 | 34.55 | 35.00 | 34.30 | 34.70 | 34,483 | +0.16(+0.46%) |
Apr 03, 2019 | 34.13 | 34.82 | 33.20 | 34.54 | 41,810 | +1.02(+3.04%) |
Apr 02, 2019 | 33.74 | 33.74 | 32.33 | 33.52 | 26,330 | -0.29(-0.86%) |