Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.43 | 31.53 | 31.43 | 31.53 | 35,246 | +0.05(+0.17%) |
Jun 27, 2019 | 31.41 | 31.47 | 31.39 | 31.47 | 82,033 | +0.09(+0.28%) |
Jun 26, 2019 | 31.43 | 31.47 | 31.38 | 31.39 | 163,649 | -0.04(-0.14%) |
Jun 25, 2019 | 31.52 | 31.52 | 31.41 | 31.43 | 80,092 | -0.05(-0.17%) |
Jun 24, 2019 | 31.49 | 31.51 | 31.45 | 31.48 | 60,165 | +0.04(+0.11%) |
Jun 21, 2019 | 31.47 | 31.49 | 31.45 | 31.45 | 105,065 | -0.11(-0.34%) |
Jun 20, 2019 | 31.51 | 31.61 | 31.50 | 31.55 | 70,011 | +0.20(+0.63%) |
Jun 19, 2019 | 31.30 | 31.41 | 31.25 | 31.36 | 46,643 | +0.08(+0.26%) |
Jun 18, 2019 | 31.23 | 31.31 | 31.23 | 31.28 | 58,647 | +0.17(+0.54%) |
Jun 17, 2019 | 31.10 | 31.13 | 31.06 | 31.11 | 75,018 | +0.00(+0.00%) |
Jun 14, 2019 | 31.14 | 31.15 | 31.06 | 31.11 | 89,912 | -0.03(-0.09%) |
Jun 13, 2019 | 31.08 | 31.15 | 31.06 | 31.14 | 110,451 | +0.07(+0.23%) |
Jun 12, 2019 | 31.06 | 31.15 | 31.03 | 31.06 | 40,393 | -0.04(-0.11%) |
Jun 11, 2019 | 31.08 | 31.17 | 31.07 | 31.10 | 84,862 | +0.06(+0.20%) |
Jun 10, 2019 | 31.10 | 31.13 | 31.04 | 31.04 | 57,550 | -0.04(-0.14%) |
Jun 07, 2019 | 31.01 | 31.12 | 31.01 | 31.08 | 37,603 | +0.16(+0.52%) |
Jun 06, 2019 | 30.91 | 30.94 | 30.84 | 30.92 | 64,730 | +0.04(+0.12%) |
Jun 05, 2019 | 30.85 | 30.89 | 30.83 | 30.89 | 60,574 | +0.05(+0.16%) |
Jun 04, 2019 | 30.79 | 30.84 | 30.70 | 30.84 | 55,284 | +0.17(+0.54%) |
Jun 03, 2019 | 30.62 | 30.72 | 30.62 | 30.67 | 71,945 | +0.03(+0.09%) |
May 31, 2019 | 30.54 | 30.70 | 30.52 | 30.64 | 299,701 | +0.02(+0.06%) |
May 30, 2019 | 30.61 | 30.66 | 30.61 | 30.62 | 21,514 | +0.03(+0.09%) |
May 29, 2019 | 30.57 | 30.62 | 30.54 | 30.60 | 39,535 | -0.04(-0.12%) |
May 28, 2019 | 30.63 | 30.71 | 30.62 | 30.63 | 29,615 | +0.00(+0.00%) |
May 24, 2019 | 30.67 | 30.67 | 30.59 | 30.63 | 40,035 | +0.04(+0.12%) |
May 23, 2019 | 30.54 | 30.62 | 30.53 | 30.60 | 35,906 | -0.01(-0.03%) |
May 22, 2019 | 30.63 | 30.68 | 30.61 | 30.61 | 79,987 | -0.04(-0.15%) |
May 21, 2019 | 30.60 | 30.70 | 30.60 | 30.65 | 48,188 | +0.05(+0.17%) |
May 20, 2019 | 30.62 | 30.67 | 30.56 | 30.60 | 31,815 | -0.04(-0.14%) |
May 17, 2019 | 30.68 | 30.73 | 30.63 | 30.64 | 28,227 | -0.08(-0.26%) |
May 16, 2019 | 30.64 | 30.78 | 30.64 | 30.72 | 35,232 | +0.09(+0.29%) |
May 15, 2019 | 30.55 | 30.69 | 30.55 | 30.63 | 35,228 | +0.05(+0.17%) |
May 14, 2019 | 30.52 | 30.63 | 30.52 | 30.58 | 60,819 | +0.06(+0.20%) |
May 13, 2019 | 30.59 | 30.66 | 30.47 | 30.52 | 85,776 | -0.15(-0.49%) |
May 10, 2019 | 30.65 | 30.71 | 30.59 | 30.67 | 64,888 | -0.01(-0.03%) |
May 09, 2019 | 30.65 | 30.68 | 30.59 | 30.68 | 46,034 | -0.04(-0.12%) |
May 08, 2019 | 30.74 | 30.78 | 30.71 | 30.71 | 50,968 | -0.04(-0.14%) |
May 07, 2019 | 30.78 | 30.81 | 30.70 | 30.76 | 138,096 | -0.09(-0.29%) |
May 06, 2019 | 30.80 | 30.89 | 30.70 | 30.85 | 44,776 | -0.07(-0.23%) |
May 03, 2019 | 30.82 | 30.92 | 30.82 | 30.92 | 68,824 | +0.17(+0.55%) |
May 02, 2019 | 30.82 | 30.86 | 30.73 | 30.75 | 46,591 | -0.13(-0.42%) |
May 01, 2019 | 30.90 | 30.99 | 30.88 | 30.88 | 33,919 | -0.01(-0.03%) |
Apr 30, 2019 | 30.86 | 30.92 | 30.85 | 30.89 | 38,631 | -0.01(-0.02%) |
Apr 29, 2019 | 30.84 | 30.90 | 30.84 | 30.90 | 75,020 | +0.05(+0.16%) |
Apr 26, 2019 | 30.80 | 30.90 | 30.80 | 30.84 | 57,682 | +0.06(+0.20%) |
Apr 25, 2019 | 30.84 | 30.84 | 30.75 | 30.78 | 51,622 | -0.04(-0.14%) |
Apr 24, 2019 | 30.86 | 30.88 | 30.82 | 30.83 | 71,794 | +0.01(+0.03%) |
Apr 23, 2019 | 30.76 | 30.82 | 30.73 | 30.82 | 49,199 | +0.08(+0.26%) |
Apr 22, 2019 | 30.70 | 30.76 | 30.70 | 30.74 | 42,058 | -0.03(-0.09%) |
Apr 18, 2019 | 30.78 | 30.78 | 30.71 | 30.76 | 67,146 | +0.03(+0.09%) |
Apr 17, 2019 | 30.78 | 30.83 | 30.71 | 30.74 | 25,387 | +0.02(+0.06%) |
Apr 16, 2019 | 30.75 | 30.80 | 30.72 | 30.72 | 41,666 | -0.04(-0.14%) |
Apr 15, 2019 | 30.77 | 30.84 | 30.73 | 30.76 | 65,617 | +0.00(+0.00%) |
Apr 12, 2019 | 30.74 | 30.78 | 30.71 | 30.76 | 35,263 | +0.02(+0.06%) |
Apr 11, 2019 | 30.76 | 30.76 | 30.70 | 30.75 | 30,212 | -0.01(-0.03%) |
Apr 10, 2019 | 30.71 | 30.76 | 30.70 | 30.76 | 58,544 | +0.05(+0.17%) |
Apr 09, 2019 | 30.68 | 30.70 | 30.67 | 30.70 | 34,552 | +0.01(+0.03%) |
Apr 08, 2019 | 30.73 | 30.73 | 30.66 | 30.69 | 71,957 | -0.04(-0.12%) |
Apr 05, 2019 | 30.68 | 30.74 | 30.65 | 30.73 | 36,051 | +0.05(+0.17%) |
Apr 04, 2019 | 30.63 | 30.68 | 30.62 | 30.68 | 35,526 | +0.04(+0.14%) |
Apr 03, 2019 | 30.63 | 30.67 | 30.60 | 30.63 | 183,310 | +0.02(+0.06%) |
Apr 02, 2019 | 30.62 | 30.62 | 30.58 | 30.61 | 60,236 | +0.01(+0.04%) |