Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.81 | 32.00 | 31.65 | 31.94 | 622,661 | +0.19(+0.60%) |
Jun 27, 2019 | 31.65 | 31.82 | 31.55 | 31.75 | 547,746 | +0.30(+0.95%) |
Jun 26, 2019 | 31.60 | 31.74 | 31.42 | 31.45 | 366,835 | -0.17(-0.55%) |
Jun 25, 2019 | 32.07 | 32.18 | 31.50 | 31.62 | 484,874 | -0.50(-1.57%) |
Jun 24, 2019 | 32.24 | 32.43 | 32.12 | 32.13 | 265,006 | -0.18(-0.56%) |
Jun 21, 2019 | 32.23 | 32.42 | 32.14 | 32.31 | 372,192 | -0.01(-0.03%) |
Jun 20, 2019 | 32.56 | 32.65 | 32.11 | 32.32 | 349,298 | +0.03(+0.10%) |
Jun 19, 2019 | 32.47 | 32.60 | 32.08 | 32.28 | 500,332 | -0.17(-0.53%) |
Jun 18, 2019 | 32.32 | 32.65 | 32.28 | 32.46 | 827,530 | +0.21(+0.67%) |
Jun 17, 2019 | 31.99 | 32.34 | 31.94 | 32.24 | 692,737 | +0.24(+0.75%) |
Jun 14, 2019 | 31.56 | 32.05 | 31.34 | 32.00 | 981,652 | +0.45(+1.41%) |
Jun 13, 2019 | 30.95 | 31.56 | 30.87 | 31.56 | 646,636 | +0.65(+2.11%) |
Jun 12, 2019 | 30.71 | 31.18 | 30.71 | 30.90 | 337,874 | +0.13(+0.43%) |
Jun 11, 2019 | 30.85 | 31.08 | 30.72 | 30.77 | 355,383 | +0.00(+0.00%) |
Jun 10, 2019 | 30.44 | 30.84 | 30.44 | 30.77 | 379,029 | +0.36(+1.19%) |
Jun 07, 2019 | 30.28 | 30.48 | 30.24 | 30.41 | 548,538 | +0.23(+0.77%) |
Jun 06, 2019 | 30.35 | 30.47 | 30.16 | 30.18 | 535,086 | -0.02(-0.08%) |
Jun 05, 2019 | 30.05 | 30.29 | 30.03 | 30.20 | 368,702 | +0.20(+0.66%) |
Jun 04, 2019 | 29.82 | 30.00 | 29.56 | 30.00 | 697,937 | +0.44(+1.48%) |
Jun 03, 2019 | 29.76 | 29.86 | 29.39 | 29.57 | 756,360 | -0.21(-0.69%) |
May 31, 2019 | 29.89 | 29.96 | 29.68 | 29.77 | 329,195 | -0.36(-1.18%) |
May 30, 2019 | 29.96 | 30.33 | 29.96 | 30.13 | 610,030 | +0.15(+0.50%) |
May 29, 2019 | 29.81 | 30.17 | 29.63 | 29.98 | 835,940 | -0.17(-0.58%) |
May 28, 2019 | 30.31 | 30.84 | 30.09 | 30.15 | 696,291 | -0.18(-0.60%) |
May 24, 2019 | 30.47 | 30.76 | 30.28 | 30.33 | 449,706 | +0.03(+0.11%) |
May 23, 2019 | 30.65 | 30.65 | 30.21 | 30.30 | 588,598 | -0.54(-1.74%) |
May 22, 2019 | 30.66 | 31.07 | 30.55 | 30.84 | 642,264 | -0.03(-0.11%) |
May 21, 2019 | 30.96 | 31.23 | 30.75 | 30.87 | 638,528 | -0.09(-0.29%) |
May 20, 2019 | 30.93 | 31.16 | 30.72 | 30.96 | 239,727 | -0.09(-0.29%) |
May 17, 2019 | 30.84 | 31.43 | 30.69 | 31.05 | 554,715 | +0.12(+0.37%) |
May 16, 2019 | 30.73 | 31.14 | 30.73 | 30.94 | 587,787 | +0.19(+0.62%) |
May 15, 2019 | 30.06 | 30.99 | 30.06 | 30.75 | 711,628 | +0.63(+2.09%) |
May 14, 2019 | 29.95 | 30.19 | 29.87 | 30.12 | 615,489 | +0.16(+0.55%) |
May 13, 2019 | 30.48 | 30.48 | 29.89 | 29.95 | 538,086 | -0.85(-2.76%) |
May 10, 2019 | 30.66 | 30.97 | 30.38 | 30.80 | 447,593 | +0.10(+0.32%) |
May 09, 2019 | 30.35 | 31.02 | 30.35 | 30.71 | 592,829 | +0.15(+0.48%) |
May 08, 2019 | 30.81 | 31.03 | 30.55 | 30.56 | 534,539 | -0.37(-1.19%) |
May 07, 2019 | 30.94 | 31.18 | 30.76 | 30.93 | 1,344,098 | -0.14(-0.45%) |
May 06, 2019 | 30.41 | 31.15 | 30.41 | 31.07 | 648,766 | +0.27(+0.88%) |
May 03, 2019 | 31.06 | 31.23 | 30.65 | 30.80 | 696,310 | -0.43(-1.36%) |
May 02, 2019 | 30.35 | 31.34 | 29.85 | 31.22 | 1,320,584 | +1.51(+5.07%) |
May 01, 2019 | 30.08 | 30.22 | 29.69 | 29.72 | 834,406 | -0.47(-1.55%) |
Apr 30, 2019 | 30.26 | 30.39 | 30.11 | 30.18 | 649,803 | -0.11(-0.38%) |
Apr 29, 2019 | 30.30 | 30.68 | 30.28 | 30.30 | 458,453 | -0.06(-0.19%) |
Apr 26, 2019 | 30.83 | 30.83 | 30.34 | 30.35 | 436,721 | -0.54(-1.75%) |
Apr 25, 2019 | 30.71 | 31.07 | 30.69 | 30.89 | 497,080 | +0.16(+0.53%) |
Apr 24, 2019 | 30.71 | 30.76 | 30.39 | 30.73 | 462,075 | +0.06(+0.19%) |
Apr 23, 2019 | 30.51 | 30.70 | 30.44 | 30.67 | 422,721 | +0.17(+0.56%) |
Apr 22, 2019 | 30.37 | 30.56 | 30.21 | 30.50 | 539,814 | +0.06(+0.19%) |
Apr 18, 2019 | 30.35 | 30.45 | 30.21 | 30.44 | 387,246 | +0.07(+0.24%) |
Apr 17, 2019 | 30.43 | 30.51 | 30.35 | 30.37 | 297,462 | +0.01(+0.03%) |
Apr 16, 2019 | 30.30 | 30.40 | 30.26 | 30.36 | 485,224 | +0.07(+0.24%) |
Apr 15, 2019 | 30.37 | 30.51 | 30.27 | 30.29 | 425,765 | -0.04(-0.13%) |
Apr 12, 2019 | 30.22 | 30.40 | 30.07 | 30.33 | 420,473 | +0.23(+0.76%) |
Apr 11, 2019 | 30.21 | 30.30 | 30.03 | 30.10 | 274,380 | -0.07(-0.22%) |
Apr 10, 2019 | 30.08 | 30.27 | 29.80 | 30.17 | 361,509 | +0.16(+0.52%) |
Apr 09, 2019 | 29.89 | 30.10 | 29.81 | 30.01 | 514,535 | +0.02(+0.08%) |
Apr 08, 2019 | 29.93 | 30.17 | 29.79 | 29.99 | 391,028 | +0.06(+0.19%) |
Apr 05, 2019 | 30.12 | 30.35 | 29.84 | 29.93 | 413,877 | -0.20(-0.65%) |
Apr 04, 2019 | 29.85 | 30.30 | 29.85 | 30.12 | 621,589 | +0.23(+0.77%) |
Apr 03, 2019 | 30.21 | 30.21 | 29.90 | 29.90 | 1,008,486 | -0.22(-0.73%) |
Apr 02, 2019 | 29.96 | 30.16 | 29.62 | 30.12 | 638,129 | +0.16(+0.52%) |