Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.83 | 33.94 | 33.78 | 33.83 | 1,717,690 | -0.06(-0.18%) |
Jun 27, 2019 | 33.76 | 33.95 | 33.69 | 33.90 | 840,511 | +0.23(+0.68%) |
Jun 26, 2019 | 33.86 | 33.86 | 33.66 | 33.67 | 576,902 | -0.23(-0.68%) |
Jun 25, 2019 | 33.89 | 33.96 | 33.87 | 33.90 | 471,142 | +0.12(+0.34%) |
Jun 24, 2019 | 33.71 | 33.80 | 33.69 | 33.78 | 720,762 | +0.23(+0.69%) |
Jun 21, 2019 | 33.81 | 33.81 | 33.52 | 33.55 | 794,558 | -0.33(-0.97%) |
Jun 20, 2019 | 33.90 | 34.04 | 33.84 | 33.88 | 1,743,049 | +0.10(+0.29%) |
Jun 19, 2019 | 33.63 | 33.85 | 33.57 | 33.78 | 598,269 | +0.04(+0.13%) |
Jun 18, 2019 | 33.84 | 33.87 | 33.66 | 33.74 | 890,430 | +0.15(+0.45%) |
Jun 17, 2019 | 33.53 | 33.60 | 33.45 | 33.59 | 3,575,984 | +0.05(+0.16%) |
Jun 14, 2019 | 33.44 | 33.59 | 33.44 | 33.53 | 1,348,099 | +0.07(+0.21%) |
Jun 13, 2019 | 33.38 | 33.48 | 33.37 | 33.46 | 491,859 | +0.12(+0.35%) |
Jun 12, 2019 | 33.26 | 33.36 | 33.25 | 33.35 | 473,367 | +0.02(+0.05%) |
Jun 11, 2019 | 33.26 | 33.36 | 33.24 | 33.33 | 415,458 | +0.03(+0.08%) |
Jun 10, 2019 | 33.35 | 33.35 | 33.25 | 33.30 | 970,845 | -0.29(-0.87%) |
Jun 07, 2019 | 33.62 | 33.68 | 33.52 | 33.60 | 2,354,465 | +0.29(+0.88%) |
Jun 06, 2019 | 33.40 | 33.55 | 33.23 | 33.30 | 797,044 | +0.09(+0.27%) |
Jun 05, 2019 | 33.29 | 33.39 | 33.21 | 33.21 | 2,082,957 | -0.19(-0.56%) |
Jun 04, 2019 | 33.52 | 33.60 | 33.31 | 33.40 | 2,158,669 | -0.36(-1.08%) |
Jun 03, 2019 | 33.63 | 33.81 | 33.55 | 33.76 | 16,182,905 | +0.22(+0.64%) |
May 31, 2019 | 33.32 | 33.56 | 33.29 | 33.55 | 2,086,713 | +0.42(+1.25%) |
May 30, 2019 | 32.93 | 33.14 | 32.82 | 33.13 | 516,852 | +0.27(+0.83%) |
May 29, 2019 | 33.01 | 33.07 | 32.85 | 32.86 | 1,889,544 | +0.08(+0.24%) |
May 28, 2019 | 32.67 | 32.80 | 32.62 | 32.78 | 2,293,426 | +0.24(+0.73%) |
May 24, 2019 | 32.49 | 32.54 | 32.44 | 32.54 | 412,911 | +0.03(+0.08%) |
May 23, 2019 | 32.30 | 32.62 | 32.30 | 32.51 | 588,001 | +0.35(+1.10%) |
May 22, 2019 | 32.02 | 32.17 | 32.02 | 32.16 | 546,610 | +0.19(+0.58%) |
May 21, 2019 | 32.00 | 32.02 | 31.92 | 31.97 | 771,884 | -0.04(-0.14%) |
May 20, 2019 | 32.12 | 32.18 | 32.00 | 32.02 | 715,205 | -0.08(-0.25%) |
May 17, 2019 | 32.16 | 32.16 | 32.02 | 32.10 | 284,392 | +0.08(+0.25%) |
May 16, 2019 | 32.03 | 32.05 | 31.98 | 32.02 | 559,260 | -0.11(-0.36%) |
May 15, 2019 | 32.17 | 32.17 | 32.04 | 32.13 | 447,642 | +0.21(+0.67%) |
May 14, 2019 | 31.97 | 32.00 | 31.90 | 31.92 | 377,673 | -0.11(-0.33%) |
May 13, 2019 | 31.93 | 32.08 | 31.90 | 32.03 | 2,504,912 | +0.26(+0.81%) |
May 10, 2019 | 31.81 | 31.94 | 31.73 | 31.77 | 1,387,826 | -0.04(-0.11%) |
May 09, 2019 | 31.85 | 31.91 | 31.69 | 31.80 | 596,600 | +0.11(+0.34%) |
May 08, 2019 | 31.88 | 31.90 | 31.66 | 31.70 | 712,833 | -0.12(-0.39%) |
May 07, 2019 | 31.73 | 31.88 | 31.69 | 31.82 | 481,291 | +0.22(+0.70%) |
May 06, 2019 | 31.67 | 31.68 | 31.57 | 31.60 | 520,282 | +0.11(+0.34%) |
May 03, 2019 | 31.49 | 31.56 | 31.43 | 31.50 | 654,238 | +0.07(+0.23%) |
May 02, 2019 | 31.50 | 31.53 | 31.34 | 31.42 | 306,202 | -0.12(-0.39%) |
May 01, 2019 | 31.50 | 31.72 | 31.49 | 31.55 | 1,321,985 | +0.10(+0.31%) |
Apr 30, 2019 | 31.27 | 31.45 | 31.26 | 31.45 | 565,328 | +0.16(+0.51%) |
Apr 29, 2019 | 31.33 | 31.36 | 31.25 | 31.29 | 540,032 | -0.19(-0.59%) |
Apr 26, 2019 | 31.50 | 31.52 | 31.44 | 31.48 | 341,580 | +0.11(+0.37%) |
Apr 25, 2019 | 31.41 | 31.42 | 31.30 | 31.36 | 359,220 | -0.05(-0.17%) |
Apr 24, 2019 | 31.32 | 31.42 | 31.30 | 31.41 | 436,173 | +0.25(+0.79%) |
Apr 23, 2019 | 31.18 | 31.19 | 31.13 | 31.17 | 263,566 | +0.07(+0.23%) |
Apr 22, 2019 | 31.15 | 31.17 | 31.08 | 31.10 | 728,801 | -0.17(-0.54%) |
Apr 18, 2019 | 31.23 | 31.27 | 31.21 | 31.26 | 368,317 | +0.18(+0.57%) |
Apr 17, 2019 | 31.06 | 31.16 | 31.06 | 31.09 | 363,724 | -0.01(-0.03%) |
Apr 16, 2019 | 31.16 | 31.18 | 31.07 | 31.10 | 477,008 | -0.18(-0.56%) |
Apr 15, 2019 | 31.21 | 31.27 | 31.21 | 31.27 | 843,659 | +0.07(+0.23%) |
Apr 12, 2019 | 31.25 | 31.28 | 31.18 | 31.20 | 395,961 | -0.22(-0.70%) |
Apr 11, 2019 | 31.52 | 31.52 | 31.38 | 31.42 | 188,092 | -0.17(-0.53%) |
Apr 10, 2019 | 31.59 | 31.65 | 31.55 | 31.59 | 1,093,738 | +0.06(+0.20%) |
Apr 09, 2019 | 31.56 | 31.61 | 31.47 | 31.53 | 727,447 | +0.12(+0.39%) |
Apr 08, 2019 | 31.48 | 31.50 | 31.40 | 31.41 | 379,580 | -0.11(-0.34%) |
Apr 05, 2019 | 31.43 | 31.55 | 31.42 | 31.51 | 360,047 | +0.03(+0.08%) |
Apr 04, 2019 | 31.43 | 31.48 | 31.38 | 31.48 | 6,186,088 | +0.11(+0.34%) |
Apr 03, 2019 | 31.42 | 31.48 | 31.36 | 31.38 | 573,848 | -0.28(-0.89%) |
Apr 02, 2019 | 31.62 | 31.69 | 31.58 | 31.66 | 579,024 | +0.06(+0.20%) |