Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.74 | 33.76 | 33.59 | 33.68 | 271,675 | -0.02(-0.07%) |
Jun 27, 2019 | 33.71 | 33.77 | 33.66 | 33.71 | 683,592 | +0.15(+0.45%) |
Jun 26, 2019 | 33.57 | 33.71 | 33.53 | 33.55 | 358,795 | +0.24(+0.72%) |
Jun 25, 2019 | 33.52 | 33.52 | 33.29 | 33.31 | 230,664 | -0.30(-0.90%) |
Jun 24, 2019 | 33.58 | 33.67 | 33.58 | 33.62 | 336,341 | -0.02(-0.04%) |
Jun 21, 2019 | 33.55 | 33.66 | 33.48 | 33.63 | 542,966 | -0.07(-0.22%) |
Jun 20, 2019 | 33.80 | 33.83 | 33.56 | 33.70 | 239,672 | +0.45(+1.34%) |
Jun 19, 2019 | 33.05 | 33.38 | 33.02 | 33.26 | 167,497 | +0.25(+0.74%) |
Jun 18, 2019 | 32.61 | 33.04 | 32.61 | 33.01 | 249,747 | +0.71(+2.19%) |
Jun 17, 2019 | 32.30 | 32.42 | 32.28 | 32.30 | 133,719 | +0.06(+0.19%) |
Jun 14, 2019 | 32.38 | 32.45 | 32.24 | 32.24 | 167,974 | -0.26(-0.80%) |
Jun 13, 2019 | 32.52 | 32.56 | 32.40 | 32.50 | 187,874 | +0.13(+0.41%) |
Jun 12, 2019 | 32.55 | 32.55 | 32.34 | 32.37 | 271,610 | -0.33(-1.00%) |
Jun 11, 2019 | 32.70 | 32.77 | 32.62 | 32.70 | 240,802 | +0.29(+0.90%) |
Jun 10, 2019 | 32.36 | 32.48 | 32.28 | 32.41 | 291,284 | +0.19(+0.60%) |
Jun 07, 2019 | 32.16 | 32.44 | 32.11 | 32.21 | 234,386 | +0.17(+0.53%) |
Jun 06, 2019 | 31.95 | 32.06 | 31.91 | 32.04 | 162,990 | +0.10(+0.30%) |
Jun 05, 2019 | 32.12 | 32.12 | 31.87 | 31.95 | 233,005 | -0.12(-0.37%) |
Jun 04, 2019 | 31.93 | 32.08 | 31.86 | 32.06 | 208,471 | +0.00(+0.00%) |
Jun 03, 2019 | 32.09 | 32.22 | 32.01 | 32.06 | 296,580 | +0.26(+0.82%) |
May 31, 2019 | 31.61 | 31.87 | 31.57 | 31.80 | 219,225 | +0.10(+0.33%) |
May 30, 2019 | 31.65 | 31.80 | 31.64 | 31.70 | 311,832 | +0.19(+0.59%) |
May 29, 2019 | 31.26 | 31.54 | 31.21 | 31.51 | 334,593 | +0.26(+0.83%) |
May 28, 2019 | 31.48 | 31.54 | 31.23 | 31.25 | 411,396 | -0.07(-0.21%) |
May 24, 2019 | 31.49 | 31.49 | 31.26 | 31.32 | 202,321 | +0.12(+0.40%) |
May 23, 2019 | 31.22 | 31.28 | 31.09 | 31.20 | 197,758 | -0.38(-1.20%) |
May 22, 2019 | 31.66 | 31.66 | 31.53 | 31.57 | 195,235 | -0.07(-0.24%) |
May 21, 2019 | 31.55 | 31.66 | 31.49 | 31.65 | 367,978 | +0.42(+1.36%) |
May 20, 2019 | 31.20 | 31.33 | 31.12 | 31.22 | 367,136 | +0.01(+0.05%) |
May 17, 2019 | 31.26 | 31.41 | 31.18 | 31.21 | 440,061 | -0.46(-1.46%) |
May 16, 2019 | 31.77 | 31.90 | 31.63 | 31.67 | 264,467 | +0.01(+0.05%) |
May 15, 2019 | 31.44 | 31.73 | 31.42 | 31.66 | 191,162 | +0.02(+0.07%) |
May 14, 2019 | 31.62 | 31.73 | 31.51 | 31.63 | 578,343 | +0.48(+1.56%) |
May 13, 2019 | 31.21 | 31.27 | 30.95 | 31.15 | 552,001 | -0.82(-2.56%) |
May 10, 2019 | 31.82 | 32.04 | 31.53 | 31.97 | 205,004 | +0.22(+0.70%) |
May 09, 2019 | 31.67 | 31.88 | 31.38 | 31.74 | 408,657 | -0.45(-1.41%) |
May 08, 2019 | 32.31 | 32.41 | 32.18 | 32.20 | 183,419 | -0.10(-0.30%) |
May 07, 2019 | 32.53 | 32.53 | 32.15 | 32.30 | 457,326 | -0.52(-1.59%) |
May 06, 2019 | 32.49 | 32.83 | 32.42 | 32.82 | 341,385 | -0.48(-1.43%) |
May 03, 2019 | 33.16 | 33.32 | 33.16 | 33.29 | 227,141 | +0.35(+1.06%) |
May 02, 2019 | 32.95 | 33.01 | 32.77 | 32.94 | 163,465 | +0.10(+0.29%) |
May 01, 2019 | 33.20 | 33.36 | 32.82 | 32.85 | 481,769 | -0.32(-0.97%) |
Apr 30, 2019 | 33.09 | 33.21 | 32.97 | 33.17 | 405,822 | +0.08(+0.25%) |
Apr 29, 2019 | 33.08 | 33.14 | 33.03 | 33.09 | 292,705 | -0.01(-0.05%) |
Apr 26, 2019 | 33.05 | 33.14 | 32.99 | 33.10 | 369,893 | +0.15(+0.45%) |
Apr 25, 2019 | 32.89 | 32.97 | 32.77 | 32.95 | 240,846 | -0.11(-0.34%) |
Apr 24, 2019 | 33.29 | 33.29 | 32.98 | 33.06 | 441,408 | -0.43(-1.29%) |
Apr 23, 2019 | 33.41 | 33.55 | 33.35 | 33.50 | 404,564 | -0.01(-0.04%) |
Apr 22, 2019 | 33.45 | 33.53 | 33.35 | 33.51 | 230,431 | -0.12(-0.35%) |
Apr 18, 2019 | 33.62 | 33.68 | 33.50 | 33.63 | 381,565 | -0.10(-0.29%) |
Apr 17, 2019 | 33.87 | 33.87 | 33.67 | 33.73 | 249,478 | +0.07(+0.22%) |
Apr 16, 2019 | 33.53 | 33.68 | 33.49 | 33.65 | 302,708 | +0.31(+0.92%) |
Apr 15, 2019 | 33.44 | 33.44 | 33.24 | 33.35 | 157,907 | -0.16(-0.49%) |
Apr 12, 2019 | 33.58 | 33.59 | 33.46 | 33.51 | 399,543 | +0.20(+0.60%) |
Apr 11, 2019 | 33.39 | 33.41 | 33.24 | 33.31 | 408,331 | -0.38(-1.13%) |
Apr 10, 2019 | 33.57 | 33.73 | 33.56 | 33.69 | 424,278 | +0.25(+0.74%) |
Apr 09, 2019 | 33.54 | 33.55 | 33.40 | 33.44 | 546,092 | -0.09(-0.27%) |
Apr 08, 2019 | 33.42 | 33.55 | 33.35 | 33.53 | 247,856 | -0.01(-0.04%) |
Apr 05, 2019 | 33.46 | 33.57 | 33.44 | 33.55 | 325,350 | +0.19(+0.56%) |
Apr 04, 2019 | 33.19 | 33.39 | 33.19 | 33.36 | 709,837 | +0.21(+0.63%) |
Apr 03, 2019 | 33.18 | 33.35 | 33.09 | 33.15 | 347,595 | +0.18(+0.54%) |
Apr 02, 2019 | 33.12 | 33.12 | 32.91 | 32.97 | 310,421 | -0.17(-0.52%) |