Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.80 | 31.80 | 31.42 | 31.57 | 53,618 | +0.00(+0.00%) |
Jun 27, 2019 | 31.71 | 31.71 | 31.47 | 31.57 | 13,563 | +0.03(+0.08%) |
Jun 26, 2019 | 31.30 | 31.55 | 31.07 | 31.54 | 169,092 | +0.26(+0.82%) |
Jun 25, 2019 | 31.63 | 31.82 | 31.25 | 31.29 | 208,601 | -0.34(-1.08%) |
Jun 24, 2019 | 31.54 | 31.63 | 31.39 | 31.63 | 30,075 | +0.26(+0.82%) |
Jun 21, 2019 | 31.28 | 31.51 | 31.19 | 31.37 | 104,186 | +0.10(+0.33%) |
Jun 20, 2019 | 31.05 | 31.32 | 31.05 | 31.27 | 33,859 | +0.70(+2.29%) |
Jun 19, 2019 | 30.58 | 30.67 | 30.45 | 30.57 | 24,123 | -0.03(-0.11%) |
Jun 18, 2019 | 30.65 | 30.70 | 30.51 | 30.61 | 61,038 | +0.27(+0.90%) |
Jun 17, 2019 | 30.70 | 30.70 | 30.26 | 30.33 | 26,535 | -0.13(-0.43%) |
Jun 14, 2019 | 30.55 | 30.59 | 30.42 | 30.47 | 73,977 | -0.04(-0.14%) |
Jun 13, 2019 | 30.47 | 30.59 | 30.43 | 30.51 | 42,173 | -0.01(-0.03%) |
Jun 12, 2019 | 30.65 | 30.72 | 30.52 | 30.52 | 163,556 | -0.13(-0.41%) |
Jun 11, 2019 | 30.67 | 30.86 | 30.55 | 30.64 | 113,263 | +0.19(+0.63%) |
Jun 10, 2019 | 30.63 | 30.63 | 30.35 | 30.45 | 58,607 | -0.10(-0.33%) |
Jun 07, 2019 | 30.17 | 30.73 | 30.11 | 30.55 | 273,563 | +0.59(+1.95%) |
Jun 06, 2019 | 29.95 | 30.08 | 29.89 | 29.96 | 147,346 | +0.14(+0.48%) |
Jun 05, 2019 | 29.63 | 29.90 | 29.63 | 29.82 | 116,479 | +0.17(+0.56%) |
Jun 04, 2019 | 29.60 | 29.72 | 29.49 | 29.65 | 64,198 | +0.06(+0.20%) |
Jun 03, 2019 | 29.55 | 29.64 | 29.42 | 29.60 | 83,846 | +0.30(+1.03%) |
May 31, 2019 | 29.14 | 29.36 | 29.14 | 29.29 | 133,733 | +0.08(+0.29%) |
May 30, 2019 | 29.03 | 29.26 | 29.03 | 29.21 | 18,358 | +0.11(+0.37%) |
May 29, 2019 | 28.93 | 29.10 | 28.93 | 29.10 | 70,758 | +0.05(+0.17%) |
May 28, 2019 | 29.24 | 29.24 | 29.03 | 29.05 | 30,503 | -0.18(-0.63%) |
May 24, 2019 | 29.26 | 29.35 | 29.18 | 29.24 | 29,758 | -0.02(-0.06%) |
May 23, 2019 | 29.27 | 29.39 | 29.17 | 29.25 | 21,914 | -0.28(-0.94%) |
May 22, 2019 | 29.93 | 29.93 | 29.46 | 29.53 | 72,246 | -0.47(-1.56%) |
May 21, 2019 | 29.75 | 30.06 | 29.64 | 30.00 | 238,349 | +0.28(+0.96%) |
May 20, 2019 | 29.69 | 29.92 | 29.69 | 29.71 | 36,914 | -0.13(-0.42%) |
May 17, 2019 | 29.70 | 29.90 | 29.64 | 29.84 | 60,951 | -0.15(-0.50%) |
May 16, 2019 | 30.05 | 30.13 | 29.95 | 29.99 | 48,918 | -0.10(-0.33%) |
May 15, 2019 | 29.98 | 30.19 | 29.98 | 30.09 | 33,842 | -0.08(-0.28%) |
May 14, 2019 | 30.20 | 30.50 | 30.13 | 30.17 | 45,546 | -0.03(-0.11%) |
May 13, 2019 | 30.15 | 30.50 | 30.15 | 30.21 | 35,594 | -0.39(-1.28%) |
May 10, 2019 | 31.03 | 31.03 | 30.57 | 30.60 | 157,158 | -0.44(-1.40%) |
May 09, 2019 | 30.94 | 31.06 | 30.65 | 31.03 | 176,748 | -0.16(-0.51%) |
May 08, 2019 | 31.53 | 31.59 | 31.12 | 31.19 | 77,276 | -0.40(-1.27%) |
May 07, 2019 | 31.27 | 31.65 | 31.27 | 31.60 | 343,588 | -0.04(-0.13%) |
May 06, 2019 | 31.44 | 31.69 | 31.43 | 31.64 | 138,586 | -0.03(-0.08%) |
May 03, 2019 | 31.46 | 31.75 | 31.46 | 31.66 | 38,841 | +0.21(+0.67%) |
May 02, 2019 | 31.33 | 31.52 | 31.31 | 31.45 | 342,455 | +0.04(+0.13%) |
May 01, 2019 | 31.90 | 31.94 | 31.40 | 31.41 | 336,551 | -0.49(-1.55%) |
Apr 30, 2019 | 31.61 | 32.01 | 31.61 | 31.90 | 82,426 | +0.21(+0.66%) |
Apr 29, 2019 | 31.70 | 31.83 | 31.65 | 31.70 | 74,214 | -0.10(-0.32%) |
Apr 26, 2019 | 31.39 | 31.80 | 31.26 | 31.80 | 42,187 | +0.54(+1.71%) |
Apr 25, 2019 | 31.36 | 31.43 | 31.13 | 31.26 | 49,216 | -0.23(-0.74%) |
Apr 24, 2019 | 31.73 | 31.77 | 31.44 | 31.49 | 60,523 | -0.36(-1.13%) |
Apr 23, 2019 | 32.04 | 32.07 | 31.84 | 31.85 | 111,346 | -0.21(-0.65%) |
Apr 22, 2019 | 32.05 | 32.17 | 32.01 | 32.06 | 33,097 | -0.18(-0.57%) |
Apr 18, 2019 | 32.53 | 32.53 | 32.03 | 32.25 | 56,648 | -0.28(-0.87%) |
Apr 17, 2019 | 32.77 | 32.81 | 32.43 | 32.53 | 13,183 | -0.18(-0.54%) |
Apr 16, 2019 | 32.66 | 32.71 | 32.56 | 32.71 | 10,182 | +0.03(+0.10%) |
Apr 15, 2019 | 32.77 | 32.83 | 32.67 | 32.67 | 31,504 | -0.21(-0.64%) |
Apr 12, 2019 | 32.72 | 32.93 | 32.72 | 32.88 | 71,348 | +0.30(+0.92%) |
Apr 11, 2019 | 32.90 | 33.01 | 32.57 | 32.58 | 53,335 | -0.47(-1.42%) |
Apr 10, 2019 | 33.29 | 33.30 | 33.03 | 33.05 | 62,296 | -0.23(-0.70%) |
Apr 09, 2019 | 33.54 | 33.54 | 33.21 | 33.29 | 172,129 | -0.22(-0.65%) |
Apr 08, 2019 | 33.33 | 33.56 | 33.29 | 33.50 | 87,791 | +0.33(+1.01%) |
Apr 05, 2019 | 33.44 | 33.45 | 33.17 | 33.17 | 355,189 | -0.18(-0.53%) |
Apr 04, 2019 | 33.10 | 33.37 | 33.05 | 33.34 | 108,677 | +0.23(+0.68%) |
Apr 03, 2019 | 33.20 | 33.20 | 33.04 | 33.12 | 36,684 | +0.09(+0.28%) |
Apr 02, 2019 | 32.99 | 33.08 | 32.79 | 33.03 | 128,075 | +0.03(+0.08%) |