Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.47 | 32.81 | 32.40 | 32.81 | 465,989 | +0.51(+1.58%) |
Jun 27, 2019 | 32.28 | 32.51 | 32.23 | 32.30 | 362,566 | +0.03(+0.11%) |
Jun 26, 2019 | 32.97 | 33.23 | 32.26 | 32.26 | 315,653 | -0.75(-2.26%) |
Jun 25, 2019 | 32.85 | 33.24 | 32.84 | 33.01 | 107,503 | +0.13(+0.38%) |
Jun 24, 2019 | 32.79 | 33.14 | 32.79 | 32.88 | 119,461 | +0.00(+0.00%) |
Jun 21, 2019 | 33.17 | 33.28 | 32.88 | 32.88 | 291,386 | -0.36(-1.07%) |
Jun 20, 2019 | 33.09 | 33.25 | 32.84 | 33.24 | 171,823 | +0.29(+0.87%) |
Jun 19, 2019 | 33.03 | 33.30 | 32.93 | 32.95 | 359,817 | -0.01(-0.02%) |
Jun 18, 2019 | 32.89 | 33.14 | 32.88 | 32.96 | 323,401 | +0.17(+0.53%) |
Jun 17, 2019 | 33.19 | 33.30 | 32.77 | 32.79 | 269,376 | -0.44(-1.32%) |
Jun 14, 2019 | 32.91 | 33.39 | 32.61 | 33.23 | 305,590 | +0.27(+0.83%) |
Jun 13, 2019 | 32.91 | 33.03 | 32.76 | 32.95 | 299,208 | +0.18(+0.55%) |
Jun 12, 2019 | 32.57 | 33.00 | 32.52 | 32.77 | 462,313 | +0.18(+0.56%) |
Jun 11, 2019 | 32.36 | 32.63 | 32.18 | 32.59 | 375,089 | +0.41(+1.28%) |
Jun 10, 2019 | 32.19 | 32.26 | 31.97 | 32.18 | 433,777 | +0.02(+0.06%) |
Jun 07, 2019 | 32.14 | 32.35 | 31.83 | 32.16 | 339,448 | +0.11(+0.35%) |
Jun 06, 2019 | 32.05 | 32.18 | 31.98 | 32.05 | 495,569 | +0.03(+0.11%) |
Jun 05, 2019 | 31.87 | 32.12 | 31.81 | 32.01 | 289,042 | +0.17(+0.55%) |
Jun 04, 2019 | 31.95 | 32.06 | 31.55 | 31.84 | 349,917 | +0.15(+0.46%) |
Jun 03, 2019 | 31.24 | 31.69 | 31.22 | 31.69 | 157,366 | +0.36(+1.13%) |
May 31, 2019 | 31.20 | 31.47 | 31.11 | 31.34 | 317,067 | +0.00(+0.00%) |
May 30, 2019 | 31.55 | 31.78 | 31.23 | 31.34 | 377,147 | -0.07(-0.22%) |
May 29, 2019 | 31.39 | 31.49 | 31.18 | 31.41 | 233,321 | -0.15(-0.49%) |
May 28, 2019 | 31.87 | 31.90 | 31.56 | 31.56 | 147,420 | -0.32(-1.01%) |
May 24, 2019 | 31.85 | 32.00 | 31.63 | 31.88 | 125,248 | +0.09(+0.28%) |
May 23, 2019 | 31.98 | 31.98 | 31.57 | 31.79 | 140,255 | -0.36(-1.13%) |
May 22, 2019 | 32.18 | 32.34 | 32.09 | 32.15 | 162,254 | -0.15(-0.47%) |
May 21, 2019 | 32.21 | 32.43 | 32.21 | 32.31 | 115,897 | +0.23(+0.72%) |
May 20, 2019 | 31.97 | 32.42 | 31.97 | 32.08 | 197,676 | +0.01(+0.04%) |
May 17, 2019 | 31.93 | 32.39 | 31.93 | 32.06 | 325,962 | -0.07(-0.22%) |
May 16, 2019 | 31.72 | 32.14 | 31.72 | 32.13 | 311,052 | +0.53(+1.68%) |
May 15, 2019 | 31.18 | 31.71 | 31.18 | 31.60 | 175,159 | +0.24(+0.78%) |
May 14, 2019 | 31.25 | 31.64 | 31.23 | 31.36 | 584,197 | +0.06(+0.20%) |
May 13, 2019 | 31.55 | 31.71 | 31.12 | 31.30 | 259,341 | -0.69(-2.16%) |
May 10, 2019 | 31.34 | 31.99 | 31.28 | 31.99 | 320,941 | +0.48(+1.53%) |
May 09, 2019 | 31.15 | 31.60 | 31.03 | 31.50 | 424,402 | +0.20(+0.64%) |
May 08, 2019 | 31.16 | 31.54 | 31.06 | 31.30 | 330,201 | +0.19(+0.60%) |
May 07, 2019 | 31.46 | 31.59 | 31.06 | 31.12 | 245,801 | -0.50(-1.60%) |
May 06, 2019 | 31.35 | 31.64 | 31.13 | 31.62 | 252,181 | -0.04(-0.13%) |
May 03, 2019 | 31.53 | 31.75 | 31.44 | 31.66 | 211,665 | +0.12(+0.37%) |
May 02, 2019 | 31.47 | 31.82 | 31.39 | 31.55 | 183,780 | -0.02(-0.07%) |
May 01, 2019 | 32.00 | 32.09 | 31.54 | 31.57 | 319,142 | -0.48(-1.49%) |
Apr 30, 2019 | 31.79 | 32.09 | 31.40 | 32.04 | 439,354 | +0.28(+0.89%) |
Apr 29, 2019 | 31.82 | 31.89 | 31.15 | 31.76 | 670,289 | +0.41(+1.32%) |
Apr 26, 2019 | 30.91 | 31.39 | 30.88 | 31.35 | 251,714 | +0.39(+1.25%) |
Apr 25, 2019 | 30.68 | 31.10 | 30.45 | 30.96 | 298,639 | +0.22(+0.72%) |
Apr 24, 2019 | 30.70 | 30.86 | 30.60 | 30.74 | 258,003 | +0.04(+0.14%) |
Apr 23, 2019 | 30.70 | 30.75 | 30.45 | 30.70 | 424,589 | +0.03(+0.09%) |
Apr 22, 2019 | 30.60 | 30.72 | 30.43 | 30.67 | 175,887 | -0.11(-0.36%) |
Apr 18, 2019 | 30.85 | 31.03 | 30.75 | 30.78 | 135,182 | +0.01(+0.02%) |
Apr 17, 2019 | 31.07 | 31.07 | 30.68 | 30.77 | 206,440 | -0.28(-0.91%) |
Apr 16, 2019 | 30.79 | 31.07 | 30.79 | 31.06 | 201,733 | +0.40(+1.31%) |
Apr 15, 2019 | 30.68 | 30.76 | 30.58 | 30.65 | 155,004 | -0.03(-0.09%) |
Apr 12, 2019 | 30.78 | 30.95 | 30.63 | 30.68 | 166,556 | +0.03(+0.11%) |
Apr 11, 2019 | 30.34 | 30.69 | 30.32 | 30.65 | 202,224 | +0.37(+1.23%) |
Apr 10, 2019 | 29.91 | 30.38 | 29.91 | 30.27 | 189,573 | +0.33(+1.11%) |
Apr 09, 2019 | 30.06 | 30.15 | 29.87 | 29.94 | 243,590 | -0.21(-0.71%) |
Apr 08, 2019 | 30.32 | 30.36 | 30.14 | 30.16 | 214,022 | -0.18(-0.59%) |
Apr 05, 2019 | 30.42 | 30.50 | 30.27 | 30.34 | 291,329 | +0.05(+0.16%) |
Apr 04, 2019 | 30.20 | 30.47 | 30.18 | 30.29 | 173,610 | +0.14(+0.46%) |
Apr 03, 2019 | 30.13 | 30.33 | 30.02 | 30.15 | 547,537 | +0.12(+0.39%) |
Apr 02, 2019 | 30.45 | 30.45 | 29.81 | 30.03 | 617,644 | -0.44(-1.43%) |