Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.45 | 33.14 | 32.20 | 32.85 | 18,623 | +0.49(+1.52%) |
Jun 27, 2019 | 32.41 | 32.76 | 32.02 | 32.35 | 31,048 | +0.10(+0.30%) |
Jun 26, 2019 | 34.18 | 34.35 | 32.26 | 32.26 | 31,205 | -2.25(-6.51%) |
Jun 25, 2019 | 34.80 | 35.05 | 34.50 | 34.50 | 3,491 | -0.61(-1.75%) |
Jun 24, 2019 | 35.62 | 35.62 | 34.78 | 35.12 | 5,844 | -0.03(-0.07%) |
Jun 21, 2019 | 34.97 | 35.23 | 33.97 | 35.14 | 28,519 | +0.46(+1.31%) |
Jun 20, 2019 | 34.70 | 34.81 | 33.78 | 34.69 | 20,514 | +0.47(+1.38%) |
Jun 19, 2019 | 33.31 | 34.40 | 33.21 | 34.22 | 19,135 | +0.92(+2.77%) |
Jun 18, 2019 | 34.21 | 34.21 | 32.71 | 33.29 | 28,967 | -0.28(-0.82%) |
Jun 17, 2019 | 34.05 | 34.18 | 33.20 | 33.57 | 17,500 | -0.43(-1.28%) |
Jun 14, 2019 | 33.09 | 34.15 | 33.09 | 34.00 | 17,339 | +1.08(+3.27%) |
Jun 13, 2019 | 32.73 | 33.05 | 32.38 | 32.92 | 16,922 | +0.15(+0.45%) |
Jun 12, 2019 | 32.35 | 32.89 | 32.35 | 32.78 | 19,803 | +1.28(+4.06%) |
Jun 11, 2019 | 31.93 | 32.30 | 31.23 | 31.50 | 11,309 | -0.73(-2.26%) |
Jun 10, 2019 | 32.57 | 32.57 | 31.89 | 32.22 | 27,361 | -0.64(-1.95%) |
Jun 07, 2019 | 34.34 | 34.67 | 32.83 | 32.86 | 43,007 | -0.75(-2.22%) |
Jun 06, 2019 | 33.15 | 33.75 | 32.97 | 33.61 | 32,916 | +0.59(+1.78%) |
Jun 05, 2019 | 31.34 | 33.28 | 31.34 | 33.02 | 40,861 | +1.94(+6.23%) |
Jun 04, 2019 | 31.22 | 31.22 | 29.39 | 31.08 | 15,018 | +0.07(+0.23%) |
Jun 03, 2019 | 30.25 | 31.08 | 30.00 | 31.01 | 11,152 | +0.92(+3.06%) |
May 31, 2019 | 29.38 | 30.19 | 29.36 | 30.09 | 9,354 | +0.40(+1.36%) |
May 30, 2019 | 29.73 | 30.22 | 29.47 | 29.69 | 10,539 | -0.11(-0.35%) |
May 29, 2019 | 30.95 | 31.30 | 29.74 | 29.80 | 43,935 | -1.23(-3.96%) |
May 28, 2019 | 32.83 | 32.89 | 31.02 | 31.02 | 35,771 | -1.57(-4.81%) |
May 24, 2019 | 32.59 | 33.36 | 32.59 | 32.59 | 44,034 | -0.27(-0.83%) |
May 23, 2019 | 32.12 | 32.86 | 32.12 | 32.86 | 43,606 | +0.77(+2.40%) |
May 22, 2019 | 31.39 | 32.13 | 31.25 | 32.09 | 31,336 | +0.84(+2.69%) |
May 21, 2019 | 31.29 | 32.07 | 31.24 | 31.25 | 21,325 | +0.01(+0.03%) |
May 20, 2019 | 30.87 | 31.68 | 30.87 | 31.24 | 20,684 | +0.18(+0.56%) |
May 17, 2019 | 30.51 | 31.35 | 30.51 | 31.07 | 12,890 | +0.53(+1.72%) |
May 16, 2019 | 30.37 | 30.77 | 30.37 | 30.54 | 3,907 | +0.53(+1.76%) |
May 15, 2019 | 30.00 | 30.41 | 30.00 | 30.01 | 9,692 | -0.08(-0.27%) |
May 14, 2019 | 30.80 | 30.80 | 30.00 | 30.09 | 12,718 | -0.69(-2.25%) |
May 13, 2019 | 29.51 | 30.86 | 29.13 | 30.79 | 21,471 | +1.11(+3.74%) |
May 10, 2019 | 28.32 | 29.82 | 28.32 | 29.68 | 7,186 | +1.37(+4.83%) |
May 09, 2019 | 28.58 | 28.60 | 27.96 | 28.31 | 11,319 | -0.08(-0.30%) |
May 08, 2019 | 29.27 | 29.27 | 28.34 | 28.39 | 15,922 | -1.20(-4.05%) |
May 07, 2019 | 29.52 | 29.81 | 29.37 | 29.59 | 8,384 | -0.37(-1.22%) |
May 06, 2019 | 30.51 | 30.63 | 29.76 | 29.96 | 21,451 | -0.51(-1.67%) |
May 03, 2019 | 30.17 | 30.54 | 29.90 | 30.47 | 8,783 | +0.53(+1.77%) |
May 02, 2019 | 30.24 | 30.51 | 29.37 | 29.94 | 45,989 | -0.28(-0.93%) |
May 01, 2019 | 31.06 | 31.06 | 30.15 | 30.22 | 29,376 | -0.85(-2.72%) |
Apr 30, 2019 | 29.93 | 31.09 | 29.93 | 31.06 | 25,466 | +1.42(+4.78%) |
Apr 29, 2019 | 30.02 | 30.02 | 29.41 | 29.65 | 11,454 | -0.51(-1.70%) |
Apr 26, 2019 | 30.77 | 30.97 | 30.15 | 30.16 | 8,898 | -0.01(-0.02%) |
Apr 25, 2019 | 29.37 | 30.35 | 29.37 | 30.16 | 19,236 | +0.46(+1.53%) |
Apr 24, 2019 | 29.35 | 29.91 | 29.35 | 29.71 | 13,914 | +0.51(+1.76%) |
Apr 23, 2019 | 28.92 | 29.28 | 28.53 | 29.19 | 11,754 | +0.33(+1.14%) |
Apr 22, 2019 | 29.06 | 29.10 | 28.73 | 28.87 | 11,370 | -0.13(-0.45%) |
Apr 18, 2019 | 29.12 | 29.47 | 28.99 | 29.00 | 9,696 | -0.02(-0.07%) |
Apr 17, 2019 | 29.23 | 29.23 | 28.87 | 29.02 | 12,368 | -0.19(-0.66%) |
Apr 16, 2019 | 30.49 | 30.52 | 29.11 | 29.21 | 10,061 | -1.20(-3.94%) |
Apr 15, 2019 | 30.29 | 30.76 | 30.29 | 30.40 | 11,805 | -0.07(-0.22%) |
Apr 12, 2019 | 29.36 | 30.47 | 29.35 | 30.47 | 8,213 | +0.40(+1.33%) |
Apr 11, 2019 | 29.64 | 30.07 | 29.61 | 30.07 | 4,394 | +0.55(+1.87%) |
Apr 10, 2019 | 30.09 | 30.68 | 29.46 | 29.52 | 27,441 | -0.32(-1.07%) |
Apr 09, 2019 | 29.63 | 29.93 | 29.59 | 29.84 | 4,786 | +0.13(+0.45%) |
Apr 08, 2019 | 30.18 | 30.20 | 29.53 | 29.70 | 11,643 | -0.63(-2.07%) |
Apr 05, 2019 | 29.61 | 30.33 | 29.42 | 30.33 | 15,286 | +0.83(+2.81%) |
Apr 04, 2019 | 29.96 | 29.96 | 29.07 | 29.50 | 26,086 | -0.36(-1.20%) |
Apr 03, 2019 | 29.53 | 30.21 | 29.21 | 29.86 | 34,751 | -0.10(-0.33%) |
Apr 02, 2019 | 30.26 | 30.26 | 29.46 | 29.96 | 20,862 | -0.00(-0.00%) |