Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.94 | 33.64 | 30.94 | 33.64 | 75,750 | +2.60(+8.38%) |
Jun 27, 2019 | 30.22 | 31.04 | 30.22 | 31.04 | 8,994 | +1.05(+3.52%) |
Jun 26, 2019 | 30.35 | 30.50 | 29.99 | 29.99 | 2,928 | -0.37(-1.20%) |
Jun 25, 2019 | 31.11 | 31.55 | 30.10 | 30.35 | 10,165 | -0.55(-1.79%) |
Jun 24, 2019 | 31.79 | 31.79 | 30.78 | 30.90 | 16,732 | -0.88(-2.78%) |
Jun 21, 2019 | 31.41 | 31.89 | 30.64 | 31.79 | 33,405 | +0.13(+0.40%) |
Jun 20, 2019 | 31.63 | 31.71 | 31.29 | 31.66 | 4,314 | +0.04(+0.13%) |
Jun 19, 2019 | 31.49 | 31.62 | 31.49 | 31.62 | 2,296 | -0.14(-0.46%) |
Jun 18, 2019 | 31.46 | 31.76 | 31.22 | 31.76 | 7,352 | +0.51(+1.63%) |
Jun 17, 2019 | 30.95 | 31.27 | 30.43 | 31.25 | 5,451 | +0.33(+1.07%) |
Jun 14, 2019 | 30.70 | 31.36 | 30.70 | 30.92 | 3,999 | +0.04(+0.14%) |
Jun 13, 2019 | 31.10 | 31.37 | 30.69 | 30.88 | 4,654 | -0.22(-0.71%) |
Jun 12, 2019 | 31.09 | 31.47 | 29.42 | 31.10 | 8,031 | +0.00(+0.00%) |
Jun 11, 2019 | 30.74 | 31.89 | 30.74 | 31.10 | 6,092 | +0.32(+1.05%) |
Jun 10, 2019 | 29.29 | 30.78 | 29.28 | 30.78 | 14,426 | +1.53(+5.23%) |
Jun 07, 2019 | 29.53 | 29.53 | 28.83 | 29.25 | 9,174 | -0.09(-0.29%) |
Jun 06, 2019 | 30.38 | 30.66 | 28.95 | 29.33 | 15,921 | -1.19(-3.90%) |
Jun 05, 2019 | 30.99 | 31.01 | 30.39 | 30.52 | 8,023 | -0.35(-1.13%) |
Jun 04, 2019 | 31.43 | 31.43 | 30.75 | 30.87 | 15,912 | -0.14(-0.44%) |
Jun 03, 2019 | 30.50 | 31.27 | 29.71 | 31.01 | 10,416 | +0.65(+2.16%) |
May 31, 2019 | 31.35 | 31.35 | 30.35 | 30.35 | 10,115 | -0.79(-2.54%) |
May 30, 2019 | 31.10 | 31.89 | 30.47 | 31.14 | 7,105 | +0.26(+0.83%) |
May 29, 2019 | 31.45 | 31.45 | 30.58 | 30.89 | 16,169 | -0.62(-1.96%) |
May 28, 2019 | 31.83 | 31.83 | 31.50 | 31.50 | 3,078 | -0.33(-1.03%) |
May 24, 2019 | 31.83 | 31.83 | 31.67 | 31.83 | 5,447 | +0.08(+0.27%) |
May 23, 2019 | 31.75 | 31.87 | 31.66 | 31.75 | 3,725 | -0.18(-0.56%) |
May 22, 2019 | 31.70 | 31.93 | 31.70 | 31.93 | 1,917 | -0.02(-0.05%) |
May 21, 2019 | 32.00 | 32.00 | 31.81 | 31.94 | 9,994 | -0.14(-0.45%) |
May 20, 2019 | 31.72 | 32.09 | 31.72 | 32.09 | 10,422 | +0.19(+0.61%) |
May 17, 2019 | 32.34 | 32.34 | 31.74 | 31.89 | 3,079 | -0.49(-1.51%) |
May 16, 2019 | 32.84 | 32.84 | 32.16 | 32.38 | 2,493 | -0.36(-1.11%) |
May 15, 2019 | 32.22 | 32.74 | 32.22 | 32.74 | 2,784 | +0.24(+0.73%) |
May 14, 2019 | 32.62 | 32.62 | 31.99 | 32.51 | 9,917 | +0.24(+0.76%) |
May 13, 2019 | 31.89 | 32.68 | 31.67 | 32.26 | 10,466 | -0.14(-0.44%) |
May 10, 2019 | 32.25 | 32.45 | 32.25 | 32.41 | 3,316 | +0.15(+0.47%) |
May 09, 2019 | 31.93 | 32.45 | 31.85 | 32.25 | 7,756 | -0.01(-0.03%) |
May 08, 2019 | 32.09 | 32.54 | 32.09 | 32.26 | 6,291 | +0.25(+0.79%) |
May 07, 2019 | 31.81 | 32.01 | 31.81 | 32.01 | 2,784 | -0.37(-1.15%) |
May 06, 2019 | 32.30 | 32.51 | 32.05 | 32.38 | 7,692 | -0.18(-0.54%) |
May 03, 2019 | 31.88 | 32.56 | 31.69 | 32.56 | 9,119 | +0.79(+2.47%) |
May 02, 2019 | 32.04 | 32.04 | 31.59 | 31.77 | 7,345 | +0.08(+0.27%) |
May 01, 2019 | 31.82 | 31.90 | 31.48 | 31.69 | 12,532 | -0.29(-0.90%) |
Apr 30, 2019 | 32.11 | 32.15 | 31.45 | 31.98 | 27,255 | -0.05(-0.16%) |
Apr 29, 2019 | 31.75 | 32.37 | 31.72 | 32.03 | 8,531 | +0.17(+0.53%) |
Apr 26, 2019 | 31.86 | 32.07 | 31.68 | 31.86 | 6,158 | -0.26(-0.82%) |
Apr 25, 2019 | 32.70 | 32.70 | 32.07 | 32.12 | 3,751 | -0.57(-1.76%) |
Apr 24, 2019 | 33.27 | 33.27 | 32.69 | 32.69 | 4,418 | -0.65(-1.95%) |
Apr 23, 2019 | 32.92 | 33.35 | 32.85 | 33.34 | 7,090 | +0.53(+1.62%) |
Apr 22, 2019 | 33.27 | 33.27 | 32.68 | 32.81 | 4,888 | -0.29(-0.87%) |
Apr 18, 2019 | 33.14 | 33.14 | 33.10 | 33.10 | 2,960 | -0.03(-0.08%) |
Apr 17, 2019 | 32.67 | 33.35 | 32.63 | 33.12 | 6,252 | +0.19(+0.56%) |
Apr 16, 2019 | 32.52 | 33.27 | 32.52 | 32.94 | 7,984 | +0.52(+1.59%) |
Apr 15, 2019 | 32.34 | 32.49 | 32.34 | 32.42 | 4,294 | +0.00(+0.00%) |
Apr 12, 2019 | 32.51 | 32.51 | 32.09 | 32.42 | 9,237 | +0.08(+0.23%) |
Apr 11, 2019 | 32.11 | 32.67 | 32.01 | 32.35 | 7,314 | +0.17(+0.52%) |
Apr 10, 2019 | 31.71 | 32.41 | 31.71 | 32.18 | 7,965 | +0.39(+1.22%) |
Apr 09, 2019 | 32.04 | 32.28 | 31.71 | 31.79 | 13,082 | -0.04(-0.13%) |
Apr 08, 2019 | 31.46 | 32.11 | 31.46 | 31.83 | 4,283 | +0.30(+0.96%) |
Apr 05, 2019 | 31.23 | 31.53 | 30.96 | 31.53 | 8,764 | +0.28(+0.89%) |
Apr 04, 2019 | 31.19 | 31.49 | 30.96 | 31.25 | 3,082 | -0.24(-0.78%) |
Apr 03, 2019 | 31.57 | 31.57 | 31.12 | 31.49 | 4,920 | -0.05(-0.16%) |
Apr 02, 2019 | 31.22 | 31.60 | 30.97 | 31.55 | 8,254 | -0.05(-0.16%) |