Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.56 | 30.78 | 30.24 | 30.69 | 445,210 | +0.26(+0.86%) |
Jun 27, 2019 | 29.92 | 30.46 | 29.92 | 30.43 | 271,980 | +0.53(+1.78%) |
Jun 26, 2019 | 30.32 | 30.34 | 29.88 | 29.90 | 167,108 | -0.25(-0.84%) |
Jun 25, 2019 | 29.99 | 30.27 | 29.64 | 30.15 | 149,250 | +0.04(+0.14%) |
Jun 24, 2019 | 30.37 | 30.72 | 30.10 | 30.11 | 134,249 | -0.27(-0.89%) |
Jun 21, 2019 | 30.37 | 30.80 | 30.34 | 30.38 | 286,102 | -0.20(-0.64%) |
Jun 20, 2019 | 30.81 | 30.81 | 30.25 | 30.58 | 165,289 | -0.07(-0.21%) |
Jun 19, 2019 | 30.93 | 31.30 | 30.63 | 30.64 | 161,217 | -0.30(-0.98%) |
Jun 18, 2019 | 30.56 | 31.10 | 30.50 | 30.95 | 121,962 | +0.47(+1.53%) |
Jun 17, 2019 | 30.89 | 30.91 | 30.42 | 30.48 | 159,850 | -0.29(-0.96%) |
Jun 14, 2019 | 30.85 | 30.92 | 30.63 | 30.78 | 132,366 | -0.13(-0.42%) |
Jun 13, 2019 | 30.91 | 31.21 | 30.86 | 30.91 | 101,981 | +0.01(+0.03%) |
Jun 12, 2019 | 30.84 | 31.07 | 30.61 | 30.90 | 159,543 | +0.21(+0.69%) |
Jun 11, 2019 | 30.84 | 30.89 | 30.46 | 30.69 | 114,244 | +0.08(+0.27%) |
Jun 10, 2019 | 30.28 | 30.74 | 30.22 | 30.60 | 126,578 | +0.38(+1.27%) |
Jun 07, 2019 | 30.10 | 30.57 | 29.87 | 30.22 | 201,358 | +0.06(+0.19%) |
Jun 06, 2019 | 30.18 | 30.24 | 29.15 | 30.16 | 446,794 | -1.08(-3.46%) |
Jun 05, 2019 | 31.68 | 31.71 | 31.17 | 31.24 | 156,233 | -0.49(-1.55%) |
Jun 04, 2019 | 31.17 | 31.76 | 31.00 | 31.73 | 77,821 | +0.88(+2.87%) |
Jun 03, 2019 | 30.99 | 31.37 | 30.63 | 30.85 | 145,888 | -0.02(-0.08%) |
May 31, 2019 | 30.81 | 31.20 | 30.60 | 30.87 | 156,544 | -0.30(-0.97%) |
May 30, 2019 | 31.50 | 31.71 | 30.93 | 31.18 | 156,015 | -0.35(-1.12%) |
May 29, 2019 | 31.28 | 31.59 | 31.12 | 31.53 | 138,026 | +0.10(+0.31%) |
May 28, 2019 | 31.93 | 31.99 | 31.39 | 31.43 | 55,408 | -0.54(-1.69%) |
May 24, 2019 | 31.54 | 31.97 | 31.22 | 31.97 | 55,803 | +0.64(+2.04%) |
May 23, 2019 | 31.74 | 31.74 | 31.16 | 31.33 | 94,500 | -0.68(-2.12%) |
May 22, 2019 | 32.13 | 32.26 | 31.79 | 32.01 | 91,006 | -0.19(-0.59%) |
May 21, 2019 | 32.14 | 32.38 | 31.99 | 32.20 | 60,893 | +0.11(+0.36%) |
May 20, 2019 | 31.73 | 32.45 | 31.73 | 32.09 | 60,648 | +0.35(+1.11%) |
May 17, 2019 | 31.74 | 32.37 | 31.71 | 31.73 | 97,809 | -0.25(-0.79%) |
May 16, 2019 | 31.84 | 32.29 | 31.84 | 31.99 | 55,527 | +0.34(+1.06%) |
May 15, 2019 | 31.79 | 31.82 | 31.42 | 31.65 | 46,548 | -0.40(-1.25%) |
May 14, 2019 | 31.74 | 32.22 | 31.50 | 32.05 | 51,278 | +0.41(+1.29%) |
May 13, 2019 | 32.40 | 32.40 | 31.50 | 31.64 | 64,588 | -1.20(-3.66%) |
May 10, 2019 | 32.64 | 32.86 | 32.27 | 32.85 | 63,130 | +0.10(+0.30%) |
May 09, 2019 | 32.43 | 32.82 | 32.43 | 32.75 | 60,064 | +0.13(+0.40%) |
May 08, 2019 | 32.84 | 33.35 | 32.59 | 32.62 | 54,867 | -0.37(-1.12%) |
May 07, 2019 | 33.24 | 33.45 | 32.74 | 32.99 | 79,447 | -0.55(-1.64%) |
May 06, 2019 | 32.89 | 33.60 | 32.79 | 33.54 | 94,414 | +0.30(+0.91%) |
May 03, 2019 | 32.61 | 33.30 | 32.61 | 33.23 | 98,297 | +0.69(+2.11%) |
May 02, 2019 | 32.32 | 32.81 | 32.32 | 32.54 | 84,686 | +0.25(+0.76%) |
May 01, 2019 | 32.65 | 32.91 | 32.25 | 32.30 | 308,328 | -0.30(-0.93%) |
Apr 30, 2019 | 32.63 | 32.64 | 32.25 | 32.60 | 151,513 | +0.07(+0.23%) |
Apr 29, 2019 | 32.21 | 32.81 | 32.18 | 32.53 | 98,554 | +0.45(+1.39%) |
Apr 26, 2019 | 31.71 | 32.26 | 31.66 | 32.08 | 54,215 | +0.37(+1.15%) |
Apr 25, 2019 | 31.84 | 31.86 | 31.40 | 31.72 | 81,356 | -0.26(-0.81%) |
Apr 24, 2019 | 31.84 | 32.07 | 31.60 | 31.98 | 83,933 | +0.20(+0.64%) |
Apr 23, 2019 | 31.11 | 32.02 | 31.11 | 31.77 | 164,404 | +0.56(+1.80%) |
Apr 22, 2019 | 30.60 | 31.38 | 30.60 | 31.21 | 188,230 | +0.17(+0.55%) |
Apr 18, 2019 | 31.89 | 32.20 | 30.84 | 31.04 | 187,971 | -2.02(-6.10%) |
Apr 17, 2019 | 33.29 | 33.29 | 32.71 | 33.06 | 86,980 | -0.14(-0.42%) |
Apr 16, 2019 | 32.57 | 33.20 | 32.23 | 33.20 | 73,328 | +0.75(+2.31%) |
Apr 15, 2019 | 32.91 | 32.91 | 32.40 | 32.45 | 46,256 | -0.41(-1.26%) |
Apr 12, 2019 | 32.89 | 33.11 | 32.63 | 32.86 | 93,678 | +0.20(+0.62%) |
Apr 11, 2019 | 32.48 | 32.70 | 32.41 | 32.66 | 67,229 | +0.13(+0.40%) |
Apr 10, 2019 | 31.92 | 32.55 | 31.74 | 32.53 | 123,768 | +0.62(+1.94%) |
Apr 09, 2019 | 32.12 | 32.29 | 31.87 | 31.91 | 87,383 | -0.33(-1.01%) |
Apr 08, 2019 | 32.25 | 32.46 | 32.07 | 32.24 | 163,500 | -0.11(-0.35%) |
Apr 05, 2019 | 32.20 | 32.65 | 32.12 | 32.35 | 202,109 | +0.15(+0.48%) |
Apr 04, 2019 | 32.08 | 32.37 | 32.02 | 32.20 | 100,458 | +0.12(+0.38%) |
Apr 03, 2019 | 32.81 | 32.81 | 32.07 | 32.07 | 129,206 | -0.45(-1.38%) |
Apr 02, 2019 | 32.63 | 32.73 | 32.28 | 32.52 | 192,269 | -0.10(-0.30%) |