Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.18 | 31.50 | 31.11 | 31.50 | 3,054,568 | +0.42(+1.34%) |
Jun 27, 2019 | 31.30 | 31.30 | 31.02 | 31.08 | 2,987,924 | -0.10(-0.31%) |
Jun 26, 2019 | 31.21 | 31.43 | 31.14 | 31.18 | 3,316,314 | +0.19(+0.62%) |
Jun 25, 2019 | 31.30 | 31.30 | 30.92 | 30.98 | 3,641,577 | -0.45(-1.42%) |
Jun 24, 2019 | 31.21 | 31.43 | 31.11 | 31.43 | 3,456,583 | +0.26(+0.82%) |
Jun 21, 2019 | 31.08 | 31.46 | 31.08 | 31.18 | 3,991,895 | +0.00(+0.00%) |
Jun 20, 2019 | 31.27 | 31.46 | 31.05 | 31.18 | 6,075,136 | +0.16(+0.52%) |
Jun 19, 2019 | 31.05 | 31.11 | 30.82 | 31.02 | 4,329,461 | +0.06(+0.21%) |
Jun 18, 2019 | 31.08 | 31.21 | 30.95 | 30.95 | 4,215,158 | +0.03(+0.10%) |
Jun 17, 2019 | 31.05 | 31.11 | 30.79 | 30.92 | 3,582,549 | -0.19(-0.62%) |
Jun 14, 2019 | 31.40 | 31.43 | 30.98 | 31.11 | 4,778,922 | -0.29(-0.92%) |
Jun 13, 2019 | 31.43 | 31.56 | 31.34 | 31.40 | 3,629,238 | +0.26(+0.82%) |
Jun 12, 2019 | 31.24 | 31.34 | 31.11 | 31.14 | 3,590,568 | -0.13(-0.41%) |
Jun 11, 2019 | 31.30 | 31.56 | 31.21 | 31.27 | 4,374,787 | +0.06(+0.21%) |
Jun 10, 2019 | 31.18 | 31.40 | 30.98 | 31.21 | 4,918,606 | +0.03(+0.10%) |
Jun 07, 2019 | 31.27 | 31.38 | 31.06 | 31.18 | 6,660,050 | +0.00(+0.00%) |
Jun 06, 2019 | 30.98 | 31.18 | 30.92 | 31.18 | 5,591,967 | +0.06(+0.21%) |
Jun 05, 2019 | 31.40 | 31.40 | 30.82 | 31.11 | 2,909,174 | -0.22(-0.71%) |
Jun 04, 2019 | 31.14 | 31.37 | 31.08 | 31.34 | 4,320,792 | +0.38(+1.24%) |
Jun 03, 2019 | 30.89 | 31.18 | 30.84 | 30.95 | 3,860,123 | +0.13(+0.41%) |
May 31, 2019 | 30.66 | 30.97 | 30.51 | 30.82 | 3,774,576 | -0.06(-0.21%) |
May 30, 2019 | 31.27 | 31.30 | 30.86 | 30.89 | 4,816,010 | -0.32(-1.02%) |
May 29, 2019 | 30.98 | 31.24 | 30.63 | 31.21 | 5,578,199 | -0.03(-0.10%) |
May 28, 2019 | 31.59 | 31.69 | 31.18 | 31.24 | 4,409,122 | -0.32(-1.01%) |
May 24, 2019 | 31.62 | 31.72 | 31.30 | 31.56 | 2,475,760 | -0.03(-0.10%) |
May 23, 2019 | 31.91 | 31.98 | 31.14 | 31.59 | 12,485,530 | -0.48(-1.50%) |
May 22, 2019 | 32.14 | 32.20 | 32.01 | 32.07 | 3,028,542 | -0.13(-0.40%) |
May 21, 2019 | 31.94 | 32.26 | 31.88 | 32.20 | 3,185,122 | +0.32(+1.00%) |
May 20, 2019 | 31.98 | 32.04 | 31.75 | 31.88 | 2,965,481 | -0.10(-0.30%) |
May 17, 2019 | 32.17 | 32.17 | 31.91 | 31.98 | 3,728,323 | +0.00(+0.00%) |
May 16, 2019 | 31.98 | 32.17 | 31.88 | 31.98 | 3,867,768 | +0.03(+0.10%) |
May 15, 2019 | 31.40 | 31.94 | 31.37 | 31.94 | 3,707,323 | +0.42(+1.32%) |
May 14, 2019 | 31.50 | 31.91 | 31.40 | 31.53 | 3,684,088 | +0.22(+0.72%) |
May 13, 2019 | 31.50 | 31.69 | 31.24 | 31.30 | 4,307,959 | -0.38(-1.21%) |
May 10, 2019 | 30.92 | 31.72 | 30.89 | 31.69 | 5,638,159 | +1.09(+3.55%) |
May 09, 2019 | 31.02 | 31.02 | 30.41 | 30.60 | 4,538,899 | -0.37(-1.19%) |
May 08, 2019 | 30.97 | 31.19 | 30.78 | 30.97 | 3,175,205 | -0.03(-0.10%) |
May 07, 2019 | 30.72 | 31.00 | 30.56 | 31.00 | 3,196,017 | +0.09(+0.30%) |
May 06, 2019 | 30.72 | 31.03 | 30.59 | 30.91 | 2,459,118 | -0.13(-0.40%) |
May 03, 2019 | 30.84 | 31.03 | 30.75 | 31.03 | 2,190,593 | +0.38(+1.23%) |
May 02, 2019 | 31.09 | 31.13 | 30.53 | 30.66 | 6,161,461 | -0.53(-1.71%) |
May 01, 2019 | 31.22 | 31.34 | 30.97 | 31.19 | 4,086,070 | +0.03(+0.10%) |
Apr 30, 2019 | 31.50 | 31.61 | 31.09 | 31.16 | 2,428,221 | -0.19(-0.60%) |
Apr 29, 2019 | 31.31 | 31.44 | 31.16 | 31.34 | 2,509,363 | +0.13(+0.40%) |
Apr 26, 2019 | 31.19 | 31.28 | 31.03 | 31.22 | 2,890,482 | +0.00(+0.00%) |
Apr 25, 2019 | 31.25 | 31.38 | 31.19 | 31.22 | 3,533,966 | -0.09(-0.30%) |
Apr 24, 2019 | 31.60 | 31.66 | 31.25 | 31.31 | 3,834,400 | -0.31(-0.99%) |
Apr 23, 2019 | 31.66 | 31.80 | 31.44 | 31.63 | 5,247,054 | +0.06(+0.20%) |
Apr 22, 2019 | 31.31 | 31.66 | 31.26 | 31.56 | 2,702,982 | +0.41(+1.31%) |
Apr 18, 2019 | 31.31 | 31.31 | 30.91 | 31.16 | 6,446,751 | -0.13(-0.40%) |
Apr 17, 2019 | 31.60 | 31.66 | 31.22 | 31.28 | 2,955,199 | -0.25(-0.80%) |
Apr 16, 2019 | 31.85 | 31.88 | 31.44 | 31.53 | 4,681,176 | -0.25(-0.79%) |
Apr 15, 2019 | 31.88 | 32.00 | 31.66 | 31.78 | 2,947,543 | +0.00(+0.00%) |
Apr 12, 2019 | 31.88 | 32.08 | 31.78 | 31.78 | 3,801,411 | +0.22(+0.70%) |
Apr 11, 2019 | 31.44 | 31.63 | 31.28 | 31.56 | 3,194,995 | +0.16(+0.50%) |
Apr 10, 2019 | 31.56 | 31.66 | 31.34 | 31.41 | 3,044,588 | -0.13(-0.40%) |
Apr 09, 2019 | 31.72 | 31.75 | 31.38 | 31.53 | 4,614,683 | -0.22(-0.69%) |
Apr 08, 2019 | 31.88 | 32.03 | 31.72 | 31.75 | 4,977,578 | -0.06(-0.20%) |
Apr 05, 2019 | 31.69 | 31.96 | 31.66 | 31.82 | 3,709,913 | +0.13(+0.40%) |
Apr 04, 2019 | 31.82 | 31.91 | 31.58 | 31.69 | 2,987,660 | -0.09(-0.30%) |
Apr 03, 2019 | 31.97 | 32.03 | 31.66 | 31.78 | 3,601,374 | -0.06(-0.20%) |
Apr 02, 2019 | 31.85 | 31.97 | 31.72 | 31.85 | 3,379,346 | +0.03(+0.10%) |