Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.29 | 31.40 | 30.97 | 31.13 | 142,235 | +0.02(+0.07%) |
Jun 27, 2019 | 31.49 | 31.70 | 30.92 | 31.10 | 163,208 | -0.60(-1.88%) |
Jun 26, 2019 | 31.22 | 31.77 | 31.20 | 31.70 | 177,034 | +0.64(+2.07%) |
Jun 25, 2019 | 31.10 | 31.17 | 30.92 | 31.06 | 141,369 | -0.10(-0.33%) |
Jun 24, 2019 | 31.37 | 31.40 | 31.07 | 31.16 | 199,081 | -0.68(-2.14%) |
Jun 21, 2019 | 31.12 | 31.91 | 31.12 | 31.84 | 240,658 | +1.00(+3.23%) |
Jun 20, 2019 | 30.78 | 31.03 | 30.41 | 30.84 | 260,389 | -0.27(-0.87%) |
Jun 19, 2019 | 31.59 | 31.73 | 30.97 | 31.12 | 275,790 | -0.11(-0.36%) |
Jun 18, 2019 | 30.93 | 31.48 | 30.82 | 31.23 | 238,041 | -0.43(-1.36%) |
Jun 17, 2019 | 31.84 | 32.06 | 31.63 | 31.66 | 62,967 | -0.16(-0.50%) |
Jun 14, 2019 | 32.09 | 32.09 | 31.65 | 31.82 | 125,933 | -0.25(-0.78%) |
Jun 13, 2019 | 32.27 | 32.27 | 31.97 | 32.07 | 97,186 | -0.32(-0.98%) |
Jun 12, 2019 | 32.61 | 32.66 | 32.34 | 32.39 | 118,801 | -0.07(-0.21%) |
Jun 11, 2019 | 32.59 | 32.65 | 32.34 | 32.45 | 233,267 | -0.07(-0.21%) |
Jun 10, 2019 | 32.36 | 32.63 | 32.36 | 32.52 | 233,339 | +0.91(+2.87%) |
Jun 07, 2019 | 31.52 | 31.82 | 31.39 | 31.61 | 354,766 | -0.82(-2.52%) |
Jun 06, 2019 | 32.16 | 32.63 | 31.71 | 32.43 | 193,305 | -0.34(-1.04%) |
Jun 05, 2019 | 32.48 | 32.77 | 32.19 | 32.77 | 400,591 | +0.59(+1.83%) |
Jun 04, 2019 | 31.89 | 32.45 | 31.61 | 32.18 | 335,855 | +1.02(+3.27%) |
Jun 03, 2019 | 31.50 | 31.77 | 31.03 | 31.16 | 359,268 | -0.59(-1.86%) |
May 31, 2019 | 32.43 | 32.52 | 31.71 | 31.75 | 488,995 | -1.25(-3.78%) |
May 30, 2019 | 33.63 | 34.02 | 32.95 | 33.00 | 263,126 | -0.84(-2.48%) |
May 29, 2019 | 33.40 | 33.88 | 33.20 | 33.84 | 377,876 | -0.29(-0.86%) |
May 28, 2019 | 34.45 | 34.63 | 33.99 | 34.13 | 164,182 | -0.77(-2.21%) |
May 24, 2019 | 35.01 | 35.20 | 34.90 | 34.90 | 132,287 | -0.07(-0.19%) |
May 23, 2019 | 35.67 | 35.67 | 34.61 | 34.97 | 195,321 | -1.25(-3.44%) |
May 22, 2019 | 36.56 | 36.63 | 36.12 | 36.22 | 137,348 | -0.59(-1.60%) |
May 21, 2019 | 36.67 | 36.96 | 36.65 | 36.80 | 84,378 | +0.20(+0.56%) |
May 20, 2019 | 36.26 | 36.67 | 36.06 | 36.60 | 171,179 | +0.25(+0.69%) |
May 17, 2019 | 36.10 | 36.60 | 36.10 | 36.35 | 90,147 | -0.25(-0.68%) |
May 16, 2019 | 36.51 | 36.76 | 36.51 | 36.60 | 105,875 | +0.36(+1.00%) |
May 15, 2019 | 36.17 | 36.53 | 36.12 | 36.24 | 209,716 | -0.68(-1.84%) |
May 14, 2019 | 36.80 | 37.03 | 36.65 | 36.92 | 112,635 | +0.34(+0.93%) |
May 13, 2019 | 36.90 | 37.01 | 36.41 | 36.58 | 182,999 | -0.86(-2.30%) |
May 10, 2019 | 37.30 | 37.57 | 36.85 | 37.44 | 146,142 | +0.20(+0.55%) |
May 09, 2019 | 37.12 | 37.82 | 36.94 | 37.23 | 207,175 | -0.48(-1.26%) |
May 08, 2019 | 37.03 | 37.80 | 36.94 | 37.71 | 180,228 | +0.45(+1.22%) |
May 07, 2019 | 37.60 | 37.76 | 37.08 | 37.26 | 99,076 | -0.84(-2.20%) |
May 06, 2019 | 37.80 | 38.14 | 37.76 | 38.10 | 86,717 | -0.34(-0.88%) |
May 03, 2019 | 38.41 | 38.69 | 38.21 | 38.44 | 111,857 | -0.32(-0.82%) |
May 02, 2019 | 38.32 | 38.97 | 38.28 | 38.75 | 144,478 | +0.54(+1.42%) |
May 01, 2019 | 38.32 | 38.44 | 37.67 | 38.21 | 494,388 | -0.43(-1.11%) |
Apr 30, 2019 | 39.27 | 39.30 | 38.55 | 38.64 | 189,684 | -0.52(-1.33%) |
Apr 29, 2019 | 38.98 | 39.37 | 38.92 | 39.16 | 117,944 | +0.70(+1.83%) |
Apr 26, 2019 | 38.35 | 38.59 | 38.28 | 38.46 | 156,688 | -0.39(-0.99%) |
Apr 25, 2019 | 38.75 | 39.12 | 38.64 | 38.84 | 167,436 | +0.18(+0.47%) |
Apr 24, 2019 | 39.14 | 39.14 | 38.65 | 38.66 | 157,174 | -1.00(-2.51%) |
Apr 23, 2019 | 39.61 | 39.80 | 39.52 | 39.66 | 109,067 | -0.23(-0.57%) |
Apr 22, 2019 | 39.71 | 39.95 | 39.64 | 39.89 | 128,431 | +0.63(+1.62%) |
Apr 18, 2019 | 39.41 | 39.43 | 39.14 | 39.25 | 249,748 | -0.68(-1.70%) |
Apr 17, 2019 | 40.02 | 40.05 | 39.64 | 39.93 | 148,393 | +0.00(+0.00%) |
Apr 16, 2019 | 39.66 | 40.02 | 39.57 | 39.93 | 194,047 | +0.73(+1.85%) |
Apr 15, 2019 | 39.46 | 39.46 | 39.21 | 39.21 | 81,197 | -0.27(-0.69%) |
Apr 12, 2019 | 39.30 | 39.55 | 39.16 | 39.48 | 204,961 | +0.84(+2.17%) |
Apr 11, 2019 | 38.25 | 38.78 | 38.23 | 38.64 | 103,303 | +0.61(+1.61%) |
Apr 10, 2019 | 38.03 | 38.12 | 37.76 | 38.03 | 174,037 | -0.20(-0.53%) |
Apr 09, 2019 | 38.01 | 38.41 | 37.91 | 38.23 | 140,698 | -0.39(-1.00%) |
Apr 08, 2019 | 38.35 | 38.66 | 38.28 | 38.62 | 158,412 | +0.41(+1.07%) |
Apr 05, 2019 | 38.62 | 38.62 | 38.06 | 38.21 | 122,315 | -0.11(-0.30%) |
Apr 04, 2019 | 38.55 | 38.71 | 38.30 | 38.32 | 168,627 | -0.29(-0.76%) |
Apr 03, 2019 | 38.55 | 38.75 | 38.35 | 38.62 | 369,857 | +0.93(+2.47%) |
Apr 02, 2019 | 37.76 | 37.98 | 37.55 | 37.69 | 256,749 | -0.18(-0.48%) |