Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.80 | 34.09 | 33.73 | 33.95 | 185,176 | +0.19(+0.56%) |
Jun 27, 2019 | 33.82 | 33.91 | 33.67 | 33.76 | 220,696 | +0.04(+0.13%) |
Jun 26, 2019 | 34.39 | 34.39 | 33.72 | 33.72 | 318,085 | -0.74(-2.16%) |
Jun 25, 2019 | 34.69 | 34.70 | 34.42 | 34.46 | 166,285 | -0.19(-0.55%) |
Jun 24, 2019 | 34.76 | 34.78 | 34.55 | 34.65 | 136,316 | -0.02(-0.05%) |
Jun 21, 2019 | 34.49 | 34.71 | 34.27 | 34.67 | 129,195 | +0.14(+0.40%) |
Jun 20, 2019 | 34.53 | 34.59 | 34.19 | 34.53 | 484,381 | +0.18(+0.52%) |
Jun 19, 2019 | 34.00 | 34.46 | 33.93 | 34.35 | 158,226 | +0.27(+0.81%) |
Jun 18, 2019 | 34.39 | 34.39 | 33.84 | 34.08 | 179,903 | -0.06(-0.18%) |
Jun 17, 2019 | 34.30 | 34.35 | 33.98 | 34.14 | 179,456 | -0.14(-0.40%) |
Jun 14, 2019 | 34.04 | 34.36 | 34.00 | 34.27 | 160,769 | +0.33(+0.96%) |
Jun 13, 2019 | 34.02 | 34.07 | 33.76 | 33.95 | 281,760 | +0.05(+0.15%) |
Jun 12, 2019 | 33.59 | 33.94 | 33.59 | 33.90 | 115,613 | +0.42(+1.26%) |
Jun 11, 2019 | 33.65 | 33.72 | 33.29 | 33.48 | 541,448 | -0.21(-0.64%) |
Jun 10, 2019 | 33.87 | 33.90 | 33.54 | 33.69 | 196,101 | -0.21(-0.63%) |
Jun 07, 2019 | 34.33 | 34.49 | 33.91 | 33.91 | 166,827 | -0.23(-0.68%) |
Jun 06, 2019 | 33.97 | 34.19 | 33.90 | 34.14 | 168,542 | +0.20(+0.58%) |
Jun 05, 2019 | 33.36 | 34.03 | 33.29 | 33.94 | 204,691 | +0.67(+2.01%) |
Jun 04, 2019 | 33.27 | 33.30 | 32.65 | 33.27 | 578,375 | +0.04(+0.13%) |
Jun 03, 2019 | 32.96 | 33.25 | 32.83 | 33.23 | 144,736 | +0.38(+1.15%) |
May 31, 2019 | 32.64 | 32.93 | 32.57 | 32.85 | 131,295 | +0.19(+0.58%) |
May 30, 2019 | 32.78 | 32.93 | 32.58 | 32.66 | 180,435 | -0.09(-0.29%) |
May 29, 2019 | 33.24 | 33.31 | 32.69 | 32.76 | 191,904 | -0.48(-1.45%) |
May 28, 2019 | 33.79 | 33.79 | 33.17 | 33.24 | 614,561 | -0.48(-1.43%) |
May 24, 2019 | 33.83 | 33.97 | 33.70 | 33.72 | 228,223 | -0.07(-0.20%) |
May 23, 2019 | 33.59 | 33.79 | 33.55 | 33.79 | 358,728 | +0.22(+0.66%) |
May 22, 2019 | 33.34 | 33.58 | 33.29 | 33.56 | 162,845 | +0.27(+0.80%) |
May 21, 2019 | 33.35 | 33.57 | 33.25 | 33.30 | 134,291 | +0.03(+0.08%) |
May 20, 2019 | 33.27 | 33.45 | 33.16 | 33.27 | 250,698 | +0.04(+0.13%) |
May 17, 2019 | 32.95 | 33.35 | 32.95 | 33.23 | 114,868 | +0.18(+0.55%) |
May 16, 2019 | 32.85 | 33.17 | 32.82 | 33.05 | 166,167 | +0.19(+0.59%) |
May 15, 2019 | 32.92 | 33.03 | 32.82 | 32.85 | 107,785 | -0.05(-0.14%) |
May 14, 2019 | 33.14 | 33.14 | 32.86 | 32.90 | 194,314 | -0.24(-0.73%) |
May 13, 2019 | 32.66 | 33.18 | 32.66 | 33.14 | 177,269 | +0.34(+1.05%) |
May 10, 2019 | 32.21 | 32.80 | 32.19 | 32.80 | 65,705 | +0.55(+1.70%) |
May 09, 2019 | 32.26 | 32.35 | 32.07 | 32.25 | 105,715 | -0.01(-0.03%) |
May 08, 2019 | 32.66 | 32.68 | 32.23 | 32.26 | 125,695 | -0.43(-1.31%) |
May 07, 2019 | 32.78 | 32.79 | 32.57 | 32.69 | 101,557 | -0.11(-0.34%) |
May 06, 2019 | 32.97 | 33.07 | 32.76 | 32.80 | 119,841 | -0.20(-0.60%) |
May 03, 2019 | 32.77 | 33.02 | 32.76 | 33.00 | 99,141 | +0.26(+0.79%) |
May 02, 2019 | 32.82 | 32.90 | 32.55 | 32.74 | 179,535 | -0.09(-0.29%) |
May 01, 2019 | 33.07 | 33.13 | 32.83 | 32.83 | 114,011 | -0.32(-0.96%) |
Apr 30, 2019 | 32.65 | 33.18 | 32.62 | 33.15 | 120,068 | +0.50(+1.52%) |
Apr 29, 2019 | 32.81 | 32.81 | 32.53 | 32.65 | 268,773 | -0.19(-0.57%) |
Apr 26, 2019 | 32.95 | 33.12 | 32.81 | 32.84 | 246,979 | +0.06(+0.18%) |
Apr 25, 2019 | 32.56 | 32.88 | 32.49 | 32.78 | 131,119 | +0.15(+0.45%) |
Apr 24, 2019 | 32.48 | 32.75 | 32.45 | 32.64 | 220,289 | +0.19(+0.58%) |
Apr 23, 2019 | 32.38 | 32.52 | 32.23 | 32.45 | 376,157 | +0.11(+0.35%) |
Apr 22, 2019 | 32.35 | 32.45 | 32.26 | 32.33 | 244,471 | -0.02(-0.05%) |
Apr 18, 2019 | 32.45 | 32.58 | 32.35 | 32.35 | 400,060 | +0.03(+0.08%) |
Apr 17, 2019 | 32.44 | 32.49 | 32.30 | 32.33 | 149,140 | -0.12(-0.37%) |
Apr 16, 2019 | 32.86 | 32.93 | 32.38 | 32.45 | 119,848 | -0.40(-1.23%) |
Apr 15, 2019 | 32.88 | 32.99 | 32.78 | 32.85 | 219,808 | -0.03(-0.08%) |
Apr 12, 2019 | 32.67 | 32.88 | 32.49 | 32.88 | 283,910 | +0.15(+0.45%) |
Apr 11, 2019 | 32.55 | 32.73 | 32.55 | 32.73 | 99,796 | +0.19(+0.58%) |
Apr 10, 2019 | 32.72 | 32.93 | 32.49 | 32.54 | 121,927 | -0.11(-0.34%) |
Apr 09, 2019 | 32.61 | 32.68 | 32.51 | 32.65 | 171,965 | +0.07(+0.21%) |
Apr 08, 2019 | 32.80 | 32.80 | 32.53 | 32.58 | 264,252 | -0.26(-0.78%) |
Apr 05, 2019 | 32.55 | 32.84 | 32.49 | 32.84 | 167,526 | +0.33(+1.00%) |
Apr 04, 2019 | 32.70 | 32.70 | 32.34 | 32.52 | 135,298 | -0.09(-0.29%) |
Apr 03, 2019 | 32.63 | 32.74 | 32.39 | 32.61 | 138,523 | -0.04(-0.13%) |
Apr 02, 2019 | 32.70 | 32.70 | 32.48 | 32.65 | 276,241 | -0.02(-0.05%) |