Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.83 | 32.18 | 31.62 | 32.11 | 2,085,715 | +0.37(+1.15%) |
Jun 27, 2019 | 31.28 | 31.81 | 31.27 | 31.74 | 952,556 | +0.44(+1.40%) |
Jun 26, 2019 | 32.29 | 32.45 | 31.24 | 31.31 | 1,864,104 | -0.99(-3.06%) |
Jun 25, 2019 | 32.27 | 32.41 | 32.10 | 32.29 | 862,312 | +0.10(+0.32%) |
Jun 24, 2019 | 32.53 | 32.58 | 32.17 | 32.19 | 855,146 | -0.29(-0.88%) |
Jun 21, 2019 | 32.60 | 32.75 | 32.27 | 32.48 | 2,139,681 | -0.22(-0.68%) |
Jun 20, 2019 | 32.20 | 32.85 | 32.20 | 32.70 | 1,331,679 | +0.65(+2.04%) |
Jun 19, 2019 | 31.87 | 32.05 | 31.65 | 32.05 | 1,255,326 | +0.28(+0.88%) |
Jun 18, 2019 | 31.86 | 32.09 | 31.55 | 31.77 | 1,167,453 | -0.02(-0.05%) |
Jun 17, 2019 | 31.81 | 31.94 | 31.72 | 31.78 | 915,240 | +0.02(+0.08%) |
Jun 14, 2019 | 31.51 | 31.80 | 31.47 | 31.76 | 1,002,760 | +0.20(+0.63%) |
Jun 13, 2019 | 31.29 | 31.59 | 31.17 | 31.56 | 985,012 | +0.33(+1.07%) |
Jun 12, 2019 | 31.27 | 31.38 | 31.14 | 31.23 | 1,231,040 | -0.02(-0.05%) |
Jun 11, 2019 | 31.59 | 31.59 | 31.04 | 31.24 | 1,013,797 | -0.17(-0.55%) |
Jun 10, 2019 | 31.50 | 31.59 | 31.29 | 31.42 | 795,113 | -0.06(-0.18%) |
Jun 07, 2019 | 31.62 | 31.82 | 31.26 | 31.47 | 1,505,286 | -0.09(-0.30%) |
Jun 06, 2019 | 31.82 | 31.88 | 31.51 | 31.57 | 616,593 | -0.18(-0.57%) |
Jun 05, 2019 | 31.62 | 31.93 | 31.53 | 31.75 | 1,040,720 | +0.25(+0.80%) |
Jun 04, 2019 | 31.36 | 31.52 | 31.12 | 31.50 | 1,179,559 | +0.30(+0.96%) |
Jun 03, 2019 | 30.59 | 31.23 | 30.47 | 31.20 | 1,819,236 | +0.72(+2.36%) |
May 31, 2019 | 30.18 | 30.63 | 30.18 | 30.48 | 1,699,328 | +0.17(+0.57%) |
May 30, 2019 | 30.54 | 30.73 | 30.18 | 30.30 | 815,111 | -0.14(-0.47%) |
May 29, 2019 | 30.19 | 30.48 | 30.16 | 30.44 | 1,360,501 | +0.25(+0.84%) |
May 28, 2019 | 30.71 | 30.90 | 30.05 | 30.19 | 2,724,732 | -0.52(-1.70%) |
May 24, 2019 | 30.82 | 30.95 | 30.55 | 30.71 | 862,060 | +0.07(+0.23%) |
May 23, 2019 | 30.66 | 30.85 | 30.44 | 30.64 | 861,782 | -0.23(-0.74%) |
May 22, 2019 | 30.83 | 31.01 | 30.77 | 30.87 | 929,187 | +0.00(+0.00%) |
May 21, 2019 | 31.27 | 31.47 | 30.81 | 30.87 | 1,701,686 | -0.36(-1.16%) |
May 20, 2019 | 30.99 | 31.40 | 30.96 | 31.23 | 1,259,710 | +0.16(+0.51%) |
May 17, 2019 | 30.93 | 31.27 | 30.89 | 31.08 | 932,771 | -0.06(-0.20%) |
May 16, 2019 | 30.89 | 31.24 | 30.89 | 31.14 | 1,078,445 | +0.23(+0.74%) |
May 15, 2019 | 30.36 | 31.02 | 30.29 | 30.91 | 928,745 | +0.49(+1.61%) |
May 14, 2019 | 30.33 | 30.59 | 30.30 | 30.42 | 1,352,811 | +0.10(+0.34%) |
May 13, 2019 | 30.65 | 30.85 | 30.26 | 30.32 | 1,183,949 | -0.80(-2.57%) |
May 10, 2019 | 30.67 | 31.13 | 30.55 | 31.12 | 1,078,240 | +0.29(+0.95%) |
May 09, 2019 | 30.67 | 30.94 | 30.52 | 30.82 | 679,605 | +0.05(+0.15%) |
May 08, 2019 | 30.97 | 31.30 | 30.77 | 30.78 | 1,047,390 | -0.31(-0.99%) |
May 07, 2019 | 30.97 | 31.17 | 30.91 | 31.08 | 878,396 | -0.04(-0.13%) |
May 06, 2019 | 30.96 | 31.20 | 30.85 | 31.12 | 750,973 | -0.12(-0.38%) |
May 03, 2019 | 31.23 | 31.40 | 31.08 | 31.24 | 1,142,246 | -0.02(-0.08%) |
May 02, 2019 | 31.23 | 31.46 | 30.91 | 31.27 | 1,221,581 | +0.01(+0.03%) |
May 01, 2019 | 31.53 | 31.71 | 31.20 | 31.26 | 1,201,022 | -0.32(-1.03%) |
Apr 30, 2019 | 31.08 | 31.69 | 31.04 | 31.58 | 1,318,074 | +0.62(+2.02%) |
Apr 29, 2019 | 31.91 | 32.04 | 30.95 | 30.96 | 2,093,803 | -1.09(-3.40%) |
Apr 26, 2019 | 31.57 | 32.21 | 31.51 | 32.05 | 2,140,289 | +0.66(+2.09%) |
Apr 25, 2019 | 30.83 | 31.57 | 30.58 | 31.39 | 1,752,831 | +0.58(+1.87%) |
Apr 24, 2019 | 30.81 | 31.04 | 30.57 | 30.82 | 1,337,334 | +0.09(+0.31%) |
Apr 23, 2019 | 30.63 | 30.83 | 30.51 | 30.72 | 1,108,609 | +0.17(+0.54%) |
Apr 22, 2019 | 30.70 | 30.76 | 30.34 | 30.55 | 1,012,177 | -0.21(-0.69%) |
Apr 18, 2019 | 30.93 | 30.97 | 30.71 | 30.77 | 754,413 | -0.01(-0.03%) |
Apr 17, 2019 | 31.03 | 31.10 | 30.67 | 30.78 | 798,148 | -0.16(-0.51%) |
Apr 16, 2019 | 30.75 | 30.97 | 30.67 | 30.93 | 939,039 | +0.22(+0.72%) |
Apr 15, 2019 | 30.74 | 30.88 | 30.59 | 30.71 | 1,292,261 | +0.04(+0.13%) |
Apr 12, 2019 | 30.67 | 30.78 | 30.43 | 30.67 | 1,012,968 | +0.17(+0.54%) |
Apr 11, 2019 | 30.43 | 30.55 | 30.22 | 30.51 | 971,224 | +0.24(+0.78%) |
Apr 10, 2019 | 29.87 | 30.36 | 29.78 | 30.27 | 1,482,043 | +0.58(+1.94%) |
Apr 09, 2019 | 30.14 | 30.14 | 29.55 | 29.69 | 1,792,800 | -0.52(-1.73%) |
Apr 08, 2019 | 30.16 | 30.21 | 29.89 | 30.21 | 1,038,431 | +0.10(+0.34%) |
Apr 05, 2019 | 30.08 | 30.36 | 29.96 | 30.11 | 1,525,145 | +0.08(+0.26%) |
Apr 04, 2019 | 29.72 | 30.13 | 29.57 | 30.03 | 1,598,301 | +0.37(+1.25%) |
Apr 03, 2019 | 29.99 | 30.02 | 29.53 | 29.66 | 1,667,189 | -0.18(-0.61%) |
Apr 02, 2019 | 30.04 | 30.04 | 29.55 | 29.84 | 1,391,256 | -0.25(-0.81%) |