Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.63 | 33.76 | 33.58 | 33.71 | 1,043,138 | +0.19(+0.58%) |
Jun 27, 2019 | 33.44 | 33.55 | 33.41 | 33.52 | 619,543 | +0.20(+0.61%) |
Jun 26, 2019 | 33.48 | 33.54 | 33.31 | 33.31 | 307,992 | -0.02(-0.06%) |
Jun 25, 2019 | 33.70 | 33.70 | 33.33 | 33.33 | 302,998 | -0.34(-1.02%) |
Jun 24, 2019 | 33.84 | 33.85 | 33.67 | 33.67 | 649,891 | -0.10(-0.30%) |
Jun 21, 2019 | 33.82 | 33.97 | 33.75 | 33.78 | 323,161 | -0.11(-0.32%) |
Jun 20, 2019 | 33.88 | 33.91 | 33.63 | 33.88 | 1,441,359 | +0.31(+0.93%) |
Jun 19, 2019 | 33.51 | 33.62 | 33.41 | 33.57 | 419,097 | +0.10(+0.30%) |
Jun 18, 2019 | 33.34 | 33.60 | 33.31 | 33.47 | 408,112 | +0.33(+1.00%) |
Jun 17, 2019 | 33.12 | 33.21 | 33.10 | 33.14 | 270,560 | +0.08(+0.25%) |
Jun 14, 2019 | 33.11 | 33.15 | 33.00 | 33.06 | 306,870 | -0.08(-0.25%) |
Jun 13, 2019 | 33.07 | 33.18 | 33.03 | 33.14 | 321,391 | +0.14(+0.42%) |
Jun 12, 2019 | 33.04 | 33.07 | 32.93 | 33.00 | 315,768 | -0.06(-0.17%) |
Jun 11, 2019 | 33.30 | 33.34 | 32.96 | 33.06 | 331,957 | -0.01(-0.03%) |
Jun 10, 2019 | 33.12 | 33.29 | 33.05 | 33.06 | 295,219 | +0.16(+0.48%) |
Jun 07, 2019 | 32.74 | 33.03 | 32.71 | 32.91 | 329,799 | +0.31(+0.96%) |
Jun 06, 2019 | 32.47 | 32.67 | 32.34 | 32.60 | 311,908 | +0.19(+0.60%) |
Jun 05, 2019 | 32.35 | 32.40 | 32.08 | 32.40 | 499,073 | +0.26(+0.80%) |
Jun 04, 2019 | 31.73 | 32.15 | 31.68 | 32.14 | 423,893 | +0.71(+2.25%) |
Jun 03, 2019 | 31.50 | 31.65 | 31.26 | 31.44 | 932,221 | -0.06(-0.20%) |
May 31, 2019 | 31.59 | 31.68 | 31.46 | 31.50 | 562,125 | -0.40(-1.24%) |
May 30, 2019 | 31.91 | 32.04 | 31.76 | 31.90 | 581,699 | +0.04(+0.12%) |
May 29, 2019 | 31.92 | 31.95 | 31.66 | 31.86 | 506,711 | -0.21(-0.66%) |
May 28, 2019 | 32.41 | 32.51 | 32.07 | 32.07 | 532,430 | -0.29(-0.88%) |
May 24, 2019 | 32.45 | 32.49 | 32.26 | 32.36 | 169,300 | +0.08(+0.26%) |
May 23, 2019 | 32.43 | 32.43 | 32.08 | 32.27 | 561,430 | -0.41(-1.27%) |
May 22, 2019 | 32.68 | 32.81 | 32.64 | 32.69 | 313,369 | -0.14(-0.42%) |
May 21, 2019 | 32.72 | 32.86 | 32.72 | 32.83 | 396,357 | +0.31(+0.96%) |
May 20, 2019 | 32.53 | 32.67 | 32.41 | 32.51 | 910,038 | -0.23(-0.69%) |
May 17, 2019 | 32.70 | 33.05 | 32.70 | 32.74 | 434,443 | -0.21(-0.63%) |
May 16, 2019 | 32.77 | 33.13 | 32.74 | 32.95 | 316,194 | +0.28(+0.85%) |
May 15, 2019 | 32.31 | 32.75 | 32.28 | 32.67 | 1,198,204 | +0.17(+0.51%) |
May 14, 2019 | 32.30 | 32.67 | 32.29 | 32.50 | 448,854 | +0.31(+0.97%) |
May 13, 2019 | 32.43 | 32.49 | 32.07 | 32.19 | 606,107 | -0.83(-2.51%) |
May 10, 2019 | 32.78 | 33.11 | 32.39 | 33.02 | 633,735 | +0.13(+0.39%) |
May 09, 2019 | 32.73 | 32.96 | 32.49 | 32.89 | 676,324 | -0.11(-0.33%) |
May 08, 2019 | 33.02 | 33.21 | 32.94 | 33.00 | 636,644 | -0.04(-0.11%) |
May 07, 2019 | 33.37 | 33.39 | 32.81 | 33.04 | 551,486 | -0.60(-1.78%) |
May 06, 2019 | 33.20 | 33.67 | 33.20 | 33.64 | 387,176 | -0.09(-0.27%) |
May 03, 2019 | 33.56 | 33.75 | 33.54 | 33.73 | 369,135 | +0.36(+1.08%) |
May 02, 2019 | 33.41 | 33.53 | 33.16 | 33.37 | 300,533 | -0.06(-0.19%) |
May 01, 2019 | 33.77 | 33.78 | 33.42 | 33.43 | 322,366 | -0.23(-0.68%) |
Apr 30, 2019 | 33.65 | 33.71 | 33.44 | 33.66 | 660,231 | +0.04(+0.11%) |
Apr 29, 2019 | 33.63 | 33.72 | 33.61 | 33.63 | 267,226 | +0.05(+0.14%) |
Apr 26, 2019 | 33.42 | 33.60 | 33.34 | 33.58 | 426,293 | +0.15(+0.44%) |
Apr 25, 2019 | 33.51 | 33.52 | 33.30 | 33.43 | 439,941 | -0.06(-0.19%) |
Apr 24, 2019 | 33.55 | 33.59 | 33.46 | 33.50 | 304,466 | -0.05(-0.14%) |
Apr 23, 2019 | 33.27 | 33.55 | 33.23 | 33.54 | 471,264 | +0.32(+0.97%) |
Apr 22, 2019 | 33.10 | 33.22 | 33.09 | 33.22 | 400,335 | +0.05(+0.14%) |
Apr 18, 2019 | 33.22 | 33.22 | 33.03 | 33.18 | 330,016 | +0.04(+0.11%) |
Apr 17, 2019 | 33.40 | 33.40 | 33.07 | 33.14 | 371,279 | -0.10(-0.30%) |
Apr 16, 2019 | 33.31 | 33.34 | 33.17 | 33.24 | 327,037 | +0.00(+0.00%) |
Apr 15, 2019 | 33.29 | 33.29 | 33.13 | 33.24 | 299,060 | -0.03(-0.08%) |
Apr 12, 2019 | 33.26 | 33.29 | 33.15 | 33.27 | 370,005 | +0.23(+0.70%) |
Apr 11, 2019 | 33.13 | 33.13 | 32.97 | 33.04 | 698,039 | -0.03(-0.08%) |
Apr 10, 2019 | 32.96 | 33.06 | 32.90 | 33.06 | 417,320 | +0.18(+0.56%) |
Apr 09, 2019 | 32.98 | 33.00 | 32.83 | 32.88 | 885,772 | -0.22(-0.67%) |
Apr 08, 2019 | 33.03 | 33.10 | 32.92 | 33.10 | 381,903 | +0.03(+0.08%) |
Apr 05, 2019 | 32.99 | 33.08 | 32.95 | 33.07 | 336,644 | +0.17(+0.53%) |
Apr 04, 2019 | 32.88 | 32.93 | 32.76 | 32.90 | 350,846 | +0.06(+0.20%) |
Apr 03, 2019 | 32.91 | 32.97 | 32.75 | 32.83 | 578,907 | +0.07(+0.22%) |
Apr 02, 2019 | 32.77 | 32.78 | 32.64 | 32.76 | 502,625 | +0.01(+0.03%) |