Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.95 | 34.07 | 33.94 | 34.04 | 1,963,845 | +0.23(+0.69%) |
Jun 27, 2019 | 33.81 | 33.89 | 33.76 | 33.81 | 956,456 | +0.09(+0.26%) |
Jun 26, 2019 | 33.88 | 33.90 | 33.70 | 33.72 | 862,131 | -0.04(-0.13%) |
Jun 25, 2019 | 34.05 | 34.06 | 33.76 | 33.77 | 1,483,811 | -0.33(-0.97%) |
Jun 24, 2019 | 34.16 | 34.21 | 34.08 | 34.10 | 976,943 | -0.07(-0.21%) |
Jun 21, 2019 | 34.17 | 34.31 | 34.11 | 34.17 | 1,425,558 | -0.04(-0.10%) |
Jun 20, 2019 | 34.18 | 34.24 | 33.91 | 34.20 | 1,654,989 | +0.31(+0.92%) |
Jun 19, 2019 | 33.87 | 33.94 | 33.76 | 33.89 | 1,668,477 | +0.06(+0.18%) |
Jun 18, 2019 | 33.65 | 33.94 | 33.63 | 33.83 | 1,434,223 | +0.31(+0.93%) |
Jun 17, 2019 | 33.60 | 33.61 | 33.47 | 33.52 | 771,711 | -0.08(-0.24%) |
Jun 14, 2019 | 33.59 | 33.68 | 33.47 | 33.60 | 3,671,214 | -0.03(-0.08%) |
Jun 13, 2019 | 33.61 | 33.67 | 33.49 | 33.63 | 1,292,782 | +0.12(+0.34%) |
Jun 12, 2019 | 33.49 | 33.58 | 33.46 | 33.51 | 793,921 | -0.01(-0.03%) |
Jun 11, 2019 | 33.71 | 33.77 | 33.45 | 33.52 | 885,100 | +0.00(+0.00%) |
Jun 10, 2019 | 33.60 | 33.68 | 33.50 | 33.52 | 893,254 | +0.12(+0.34%) |
Jun 07, 2019 | 33.30 | 33.57 | 33.30 | 33.40 | 1,026,404 | +0.20(+0.61%) |
Jun 06, 2019 | 33.02 | 33.28 | 32.94 | 33.20 | 1,880,828 | +0.22(+0.67%) |
Jun 05, 2019 | 32.83 | 32.98 | 32.70 | 32.98 | 1,901,963 | +0.33(+1.00%) |
Jun 04, 2019 | 32.30 | 32.67 | 32.28 | 32.65 | 1,287,619 | +0.66(+2.08%) |
Jun 03, 2019 | 31.86 | 32.13 | 31.82 | 31.99 | 3,530,744 | +0.16(+0.50%) |
May 31, 2019 | 31.92 | 32.01 | 31.79 | 31.83 | 1,445,456 | -0.41(-1.26%) |
May 30, 2019 | 32.29 | 32.35 | 32.09 | 32.23 | 1,018,782 | +0.03(+0.08%) |
May 29, 2019 | 32.24 | 32.28 | 32.01 | 32.21 | 1,830,434 | -0.18(-0.55%) |
May 28, 2019 | 32.81 | 32.88 | 32.39 | 32.39 | 5,856,587 | -0.38(-1.16%) |
May 24, 2019 | 32.83 | 32.87 | 32.67 | 32.77 | 816,088 | +0.07(+0.22%) |
May 23, 2019 | 32.80 | 32.80 | 32.49 | 32.70 | 1,539,112 | -0.35(-1.05%) |
May 22, 2019 | 33.02 | 33.10 | 32.95 | 33.04 | 1,415,837 | -0.08(-0.24%) |
May 21, 2019 | 33.02 | 33.16 | 33.01 | 33.12 | 921,884 | +0.27(+0.81%) |
May 20, 2019 | 32.85 | 33.01 | 32.75 | 32.85 | 866,830 | -0.14(-0.43%) |
May 17, 2019 | 32.88 | 33.24 | 32.85 | 33.00 | 1,119,427 | -0.14(-0.43%) |
May 16, 2019 | 32.94 | 33.31 | 32.93 | 33.14 | 1,003,039 | +0.29(+0.89%) |
May 15, 2019 | 32.57 | 32.93 | 32.51 | 32.85 | 1,557,058 | +0.10(+0.30%) |
May 14, 2019 | 32.60 | 32.93 | 32.59 | 32.75 | 1,934,694 | +0.25(+0.76%) |
May 13, 2019 | 32.65 | 32.73 | 32.36 | 32.50 | 1,958,896 | -0.72(-2.16%) |
May 10, 2019 | 32.93 | 33.30 | 32.57 | 33.22 | 1,672,028 | +0.18(+0.54%) |
May 09, 2019 | 32.87 | 33.09 | 32.65 | 33.04 | 1,305,153 | -0.04(-0.11%) |
May 08, 2019 | 33.09 | 33.26 | 33.00 | 33.08 | 1,351,632 | -0.07(-0.21%) |
May 07, 2019 | 33.38 | 33.42 | 32.91 | 33.15 | 1,293,402 | -0.53(-1.58%) |
May 06, 2019 | 33.32 | 33.72 | 33.27 | 33.68 | 853,102 | -0.08(-0.24%) |
May 03, 2019 | 33.67 | 33.83 | 33.62 | 33.76 | 1,039,951 | +0.25(+0.74%) |
May 02, 2019 | 33.54 | 33.64 | 33.33 | 33.51 | 1,500,550 | -0.03(-0.08%) |
May 01, 2019 | 33.85 | 33.86 | 33.53 | 33.54 | 1,292,128 | -0.24(-0.71%) |
Apr 30, 2019 | 33.70 | 33.81 | 33.53 | 33.78 | 1,163,122 | +0.18(+0.53%) |
Apr 29, 2019 | 33.56 | 33.69 | 33.56 | 33.60 | 1,872,698 | +0.07(+0.21%) |
Apr 26, 2019 | 33.39 | 33.54 | 33.36 | 33.53 | 1,403,573 | +0.14(+0.42%) |
Apr 25, 2019 | 33.40 | 33.45 | 33.21 | 33.39 | 859,927 | -0.11(-0.32%) |
Apr 24, 2019 | 33.52 | 33.56 | 33.45 | 33.49 | 954,696 | -0.03(-0.08%) |
Apr 23, 2019 | 33.35 | 33.55 | 33.28 | 33.52 | 1,080,510 | +0.20(+0.61%) |
Apr 22, 2019 | 33.27 | 33.34 | 33.22 | 33.32 | 1,279,376 | -0.03(-0.08%) |
Apr 18, 2019 | 33.40 | 33.40 | 33.21 | 33.34 | 836,748 | +0.04(+0.11%) |
Apr 17, 2019 | 33.47 | 33.51 | 33.24 | 33.31 | 866,197 | -0.07(-0.21%) |
Apr 16, 2019 | 33.40 | 33.43 | 33.29 | 33.38 | 1,041,681 | +0.07(+0.21%) |
Apr 15, 2019 | 33.32 | 33.32 | 33.22 | 33.31 | 953,778 | +0.02(+0.05%) |
Apr 12, 2019 | 33.26 | 33.34 | 33.20 | 33.29 | 783,237 | +0.19(+0.59%) |
Apr 11, 2019 | 33.12 | 33.16 | 33.01 | 33.09 | 1,424,571 | +0.03(+0.08%) |
Apr 10, 2019 | 33.02 | 33.08 | 32.96 | 33.07 | 784,949 | +0.08(+0.24%) |
Apr 09, 2019 | 33.09 | 33.09 | 32.92 | 32.99 | 2,144,103 | -0.21(-0.64%) |
Apr 08, 2019 | 33.11 | 33.21 | 33.04 | 33.20 | 845,474 | +0.04(+0.11%) |
Apr 05, 2019 | 33.10 | 33.17 | 33.06 | 33.16 | 773,416 | +0.15(+0.46%) |
Apr 04, 2019 | 32.95 | 33.04 | 32.90 | 33.01 | 1,196,478 | +0.10(+0.30%) |
Apr 03, 2019 | 32.99 | 33.02 | 32.82 | 32.92 | 938,278 | +0.06(+0.19%) |
Apr 02, 2019 | 32.89 | 32.89 | 32.77 | 32.85 | 1,307,173 | -0.04(-0.13%) |