Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.17 | 30.56 | 30.17 | 30.45 | 1,297,867 | +0.33(+1.11%) |
Jun 27, 2019 | 29.80 | 30.15 | 29.80 | 30.12 | 640,363 | +0.52(+1.77%) |
Jun 26, 2019 | 29.78 | 29.85 | 29.40 | 29.59 | 1,446,257 | -0.12(-0.40%) |
Jun 25, 2019 | 29.99 | 30.20 | 29.71 | 29.71 | 1,312,659 | -0.24(-0.79%) |
Jun 24, 2019 | 30.40 | 30.47 | 29.86 | 29.95 | 1,090,480 | -0.43(-1.41%) |
Jun 21, 2019 | 30.51 | 30.97 | 30.13 | 30.38 | 3,526,040 | -0.04(-0.13%) |
Jun 20, 2019 | 30.69 | 30.92 | 30.13 | 30.42 | 1,021,033 | +0.10(+0.34%) |
Jun 19, 2019 | 30.12 | 30.41 | 29.87 | 30.32 | 916,573 | +0.20(+0.66%) |
Jun 18, 2019 | 30.11 | 30.55 | 29.82 | 30.12 | 1,146,285 | +0.27(+0.90%) |
Jun 17, 2019 | 29.67 | 30.03 | 29.67 | 29.85 | 872,770 | +0.17(+0.59%) |
Jun 14, 2019 | 29.99 | 29.99 | 29.59 | 29.67 | 994,191 | -0.30(-1.01%) |
Jun 13, 2019 | 29.85 | 30.08 | 29.74 | 29.97 | 607,768 | +0.27(+0.91%) |
Jun 12, 2019 | 29.62 | 29.79 | 29.46 | 29.70 | 1,136,517 | +0.09(+0.32%) |
Jun 11, 2019 | 29.56 | 30.00 | 29.47 | 29.61 | 1,420,084 | +0.35(+1.18%) |
Jun 10, 2019 | 29.96 | 29.99 | 29.07 | 29.27 | 1,870,497 | -0.51(-1.71%) |
Jun 07, 2019 | 29.75 | 29.82 | 29.42 | 29.78 | 807,800 | +0.20(+0.69%) |
Jun 06, 2019 | 29.60 | 29.70 | 29.01 | 29.57 | 1,051,897 | +0.01(+0.03%) |
Jun 05, 2019 | 29.69 | 29.70 | 28.94 | 29.56 | 988,953 | +0.05(+0.16%) |
Jun 04, 2019 | 28.61 | 29.54 | 28.61 | 29.52 | 1,052,345 | +1.24(+4.39%) |
Jun 03, 2019 | 27.80 | 28.68 | 27.76 | 28.28 | 1,642,710 | +0.39(+1.41%) |
May 31, 2019 | 28.28 | 28.35 | 27.81 | 27.88 | 1,926,088 | -0.76(-2.66%) |
May 30, 2019 | 29.10 | 29.13 | 28.42 | 28.64 | 1,289,199 | -0.27(-0.95%) |
May 29, 2019 | 28.71 | 29.15 | 28.55 | 28.92 | 1,864,931 | +0.15(+0.52%) |
May 28, 2019 | 29.21 | 29.32 | 28.76 | 28.77 | 1,503,622 | -0.43(-1.48%) |
May 24, 2019 | 29.09 | 29.41 | 29.09 | 29.20 | 809,201 | +0.25(+0.87%) |
May 23, 2019 | 29.26 | 29.34 | 28.85 | 28.95 | 928,842 | -0.53(-1.81%) |
May 22, 2019 | 29.53 | 29.60 | 29.31 | 29.48 | 1,037,256 | -0.29(-0.98%) |
May 21, 2019 | 29.36 | 29.83 | 29.31 | 29.78 | 1,184,929 | +0.49(+1.66%) |
May 20, 2019 | 29.29 | 29.47 | 29.19 | 29.29 | 1,556,076 | -0.18(-0.61%) |
May 17, 2019 | 29.60 | 29.92 | 29.42 | 29.47 | 1,032,833 | -0.36(-1.21%) |
May 16, 2019 | 29.83 | 30.18 | 29.59 | 29.83 | 1,246,261 | +0.20(+0.69%) |
May 15, 2019 | 29.38 | 29.80 | 29.17 | 29.63 | 1,248,654 | +0.11(+0.37%) |
May 14, 2019 | 29.22 | 29.73 | 29.15 | 29.52 | 1,205,803 | +0.42(+1.43%) |
May 13, 2019 | 29.67 | 29.67 | 28.89 | 29.10 | 1,604,967 | -1.09(-3.61%) |
May 10, 2019 | 29.94 | 30.23 | 29.36 | 30.19 | 1,252,008 | +0.24(+0.81%) |
May 09, 2019 | 30.25 | 30.26 | 29.62 | 29.95 | 1,423,530 | -0.58(-1.90%) |
May 08, 2019 | 30.85 | 30.96 | 30.49 | 30.53 | 1,277,569 | -0.31(-0.99%) |
May 07, 2019 | 31.18 | 31.28 | 30.62 | 30.84 | 1,578,264 | -0.65(-2.07%) |
May 06, 2019 | 31.18 | 31.53 | 31.06 | 31.49 | 1,759,854 | -0.17(-0.55%) |
May 03, 2019 | 31.39 | 31.74 | 31.27 | 31.66 | 1,193,171 | +0.43(+1.38%) |
May 02, 2019 | 31.17 | 31.57 | 31.09 | 31.23 | 1,581,986 | +0.19(+0.61%) |
May 01, 2019 | 31.13 | 31.56 | 30.55 | 31.04 | 2,875,471 | +0.13(+0.43%) |
Apr 30, 2019 | 31.57 | 31.80 | 30.27 | 30.91 | 4,559,374 | -1.77(-5.43%) |
Apr 29, 2019 | 32.96 | 33.00 | 32.59 | 32.68 | 1,931,026 | -0.31(-0.93%) |
Apr 26, 2019 | 33.10 | 33.10 | 32.49 | 32.99 | 1,356,310 | +0.25(+0.77%) |
Apr 25, 2019 | 33.64 | 33.64 | 32.60 | 32.74 | 1,062,053 | -0.95(-2.82%) |
Apr 24, 2019 | 33.73 | 33.99 | 33.46 | 33.69 | 1,148,639 | -0.06(-0.19%) |
Apr 23, 2019 | 33.88 | 34.15 | 33.58 | 33.75 | 1,346,484 | +0.11(+0.33%) |
Apr 22, 2019 | 33.87 | 34.04 | 33.52 | 33.64 | 1,063,398 | -0.34(-0.99%) |
Apr 18, 2019 | 33.89 | 34.24 | 33.81 | 33.98 | 981,765 | -0.03(-0.09%) |
Apr 17, 2019 | 34.45 | 34.46 | 33.94 | 34.01 | 689,012 | -0.34(-0.98%) |
Apr 16, 2019 | 34.12 | 34.36 | 33.80 | 34.35 | 998,364 | +0.42(+1.25%) |
Apr 15, 2019 | 33.91 | 34.13 | 33.82 | 33.92 | 1,037,124 | -0.04(-0.12%) |
Apr 12, 2019 | 34.16 | 34.31 | 33.76 | 33.96 | 915,414 | +0.03(+0.09%) |
Apr 11, 2019 | 33.75 | 33.99 | 33.74 | 33.93 | 1,114,398 | +0.18(+0.54%) |
Apr 10, 2019 | 33.47 | 33.76 | 33.40 | 33.75 | 1,122,234 | +0.52(+1.56%) |
Apr 09, 2019 | 33.57 | 33.58 | 33.14 | 33.23 | 1,164,790 | -0.50(-1.49%) |
Apr 08, 2019 | 33.98 | 34.02 | 33.18 | 33.73 | 1,811,782 | -0.47(-1.38%) |
Apr 05, 2019 | 33.90 | 34.34 | 33.81 | 34.20 | 1,609,998 | +0.51(+1.51%) |
Apr 04, 2019 | 33.40 | 33.78 | 33.37 | 33.69 | 1,058,318 | +0.24(+0.73%) |
Apr 03, 2019 | 33.59 | 33.65 | 33.35 | 33.45 | 898,784 | +0.10(+0.31%) |
Apr 02, 2019 | 33.51 | 33.58 | 33.25 | 33.35 | 632,587 | -0.12(-0.35%) |