Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.46 | 31.61 | 31.38 | 31.51 | 2,256,124 | +0.25(+0.80%) |
Jun 27, 2019 | 31.31 | 31.38 | 31.23 | 31.26 | 1,678,808 | +0.19(+0.61%) |
Jun 26, 2019 | 31.25 | 31.26 | 31.06 | 31.07 | 2,245,200 | +0.14(+0.44%) |
Jun 25, 2019 | 31.02 | 31.11 | 30.92 | 30.94 | 1,542,795 | -0.06(-0.19%) |
Jun 24, 2019 | 30.99 | 31.16 | 30.97 | 31.00 | 1,194,715 | -0.03(-0.10%) |
Jun 21, 2019 | 31.04 | 31.20 | 30.98 | 31.03 | 3,790,098 | -0.42(-1.32%) |
Jun 20, 2019 | 31.38 | 31.46 | 31.29 | 31.44 | 2,948,420 | +0.17(+0.56%) |
Jun 19, 2019 | 31.41 | 31.42 | 31.26 | 31.27 | 1,571,017 | +0.14(+0.44%) |
Jun 18, 2019 | 31.07 | 31.28 | 31.01 | 31.13 | 2,253,736 | +0.45(+1.48%) |
Jun 17, 2019 | 30.95 | 30.98 | 30.65 | 30.68 | 1,485,469 | -0.09(-0.29%) |
Jun 14, 2019 | 30.76 | 30.81 | 30.69 | 30.77 | 2,230,428 | -0.22(-0.71%) |
Jun 13, 2019 | 31.10 | 31.10 | 30.94 | 30.99 | 1,561,210 | -0.13(-0.41%) |
Jun 12, 2019 | 31.32 | 31.32 | 31.12 | 31.12 | 1,997,199 | -0.40(-1.27%) |
Jun 11, 2019 | 31.62 | 31.63 | 31.49 | 31.52 | 1,632,145 | +0.08(+0.26%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.37 | 31.44 | 1,271,504 | +0.14(+0.43%) |
Jun 07, 2019 | 31.29 | 31.41 | 31.26 | 31.30 | 1,869,750 | +0.21(+0.68%) |
Jun 06, 2019 | 30.98 | 31.15 | 30.89 | 31.09 | 2,086,311 | +0.03(+0.10%) |
Jun 05, 2019 | 31.04 | 31.09 | 30.92 | 31.06 | 1,920,686 | -0.04(-0.12%) |
Jun 04, 2019 | 31.02 | 31.15 | 30.93 | 31.10 | 2,481,220 | +0.26(+0.86%) |
Jun 03, 2019 | 30.86 | 30.92 | 30.76 | 30.83 | 2,433,677 | +0.05(+0.17%) |
May 31, 2019 | 30.62 | 30.83 | 30.58 | 30.78 | 2,672,434 | -0.39(-1.26%) |
May 30, 2019 | 31.20 | 31.28 | 31.10 | 31.17 | 2,499,596 | -0.20(-0.65%) |
May 29, 2019 | 31.08 | 31.39 | 31.08 | 31.38 | 2,554,189 | +0.00(+0.00%) |
May 28, 2019 | 31.48 | 31.58 | 31.38 | 31.38 | 2,083,926 | -0.33(-1.05%) |
May 24, 2019 | 31.68 | 31.75 | 31.61 | 31.71 | 1,259,260 | +0.14(+0.45%) |
May 23, 2019 | 31.47 | 31.58 | 31.34 | 31.57 | 2,354,640 | +0.08(+0.26%) |
May 22, 2019 | 31.37 | 31.59 | 31.37 | 31.48 | 2,097,501 | +0.02(+0.05%) |
May 21, 2019 | 31.45 | 31.58 | 31.38 | 31.47 | 2,053,636 | +0.20(+0.63%) |
May 20, 2019 | 31.19 | 31.33 | 31.13 | 31.27 | 2,460,687 | -0.14(-0.46%) |
May 17, 2019 | 31.39 | 31.58 | 31.37 | 31.41 | 2,363,016 | -0.47(-1.47%) |
May 16, 2019 | 31.82 | 31.99 | 31.81 | 31.88 | 2,068,761 | +0.13(+0.40%) |
May 15, 2019 | 31.50 | 31.83 | 31.43 | 31.75 | 2,135,460 | +0.31(+0.97%) |
May 14, 2019 | 31.46 | 31.59 | 31.37 | 31.45 | 2,010,766 | +0.06(+0.19%) |
May 13, 2019 | 31.53 | 31.61 | 31.34 | 31.39 | 2,165,579 | -0.59(-1.84%) |
May 10, 2019 | 31.75 | 32.06 | 31.63 | 31.98 | 1,944,383 | +0.06(+0.19%) |
May 09, 2019 | 31.49 | 31.94 | 31.43 | 31.92 | 2,967,624 | -0.04(-0.14%) |
May 08, 2019 | 31.99 | 32.08 | 31.93 | 31.96 | 2,755,421 | -0.23(-0.72%) |
May 07, 2019 | 32.29 | 32.30 | 32.10 | 32.19 | 3,293,344 | -0.48(-1.46%) |
May 06, 2019 | 32.37 | 32.73 | 32.33 | 32.67 | 3,233,619 | -0.68(-2.04%) |
May 03, 2019 | 33.22 | 33.52 | 33.19 | 33.35 | 3,181,754 | +0.92(+2.83%) |
May 02, 2019 | 32.46 | 32.56 | 32.38 | 32.43 | 2,887,440 | +0.20(+0.63%) |
May 01, 2019 | 32.47 | 32.54 | 32.22 | 32.23 | 2,825,794 | -0.28(-0.85%) |
Apr 30, 2019 | 32.28 | 32.55 | 32.22 | 32.51 | 2,446,793 | +0.20(+0.62%) |
Apr 29, 2019 | 32.19 | 32.37 | 32.18 | 32.31 | 1,676,060 | +0.17(+0.53%) |
Apr 26, 2019 | 32.13 | 32.15 | 32.04 | 32.13 | 1,374,752 | +0.23(+0.73%) |
Apr 25, 2019 | 31.72 | 31.97 | 31.69 | 31.90 | 2,154,317 | -0.05(-0.16%) |
Apr 24, 2019 | 31.98 | 31.99 | 31.87 | 31.96 | 1,520,247 | -0.24(-0.74%) |
Apr 23, 2019 | 32.13 | 32.25 | 32.09 | 32.19 | 1,534,270 | -0.05(-0.16%) |
Apr 22, 2019 | 32.15 | 32.31 | 32.10 | 32.25 | 931,987 | -0.02(-0.07%) |
Apr 18, 2019 | 32.34 | 32.37 | 32.26 | 32.27 | 1,229,597 | -0.16(-0.48%) |
Apr 17, 2019 | 32.55 | 32.55 | 32.33 | 32.43 | 1,934,199 | +0.10(+0.30%) |
Apr 16, 2019 | 32.33 | 32.41 | 32.22 | 32.33 | 1,739,140 | +0.33(+1.03%) |
Apr 15, 2019 | 32.11 | 32.11 | 31.95 | 32.00 | 1,216,933 | -0.11(-0.35%) |
Apr 12, 2019 | 32.20 | 32.28 | 32.08 | 32.11 | 2,168,750 | +0.34(+1.06%) |
Apr 11, 2019 | 31.83 | 31.90 | 31.69 | 31.78 | 1,860,364 | +0.04(+0.12%) |
Apr 10, 2019 | 31.80 | 31.85 | 31.52 | 31.74 | 5,575,603 | -0.07(-0.21%) |
Apr 09, 2019 | 31.91 | 31.93 | 31.75 | 31.81 | 2,177,679 | +0.05(+0.16%) |
Apr 08, 2019 | 31.67 | 31.77 | 31.58 | 31.75 | 1,528,023 | +0.06(+0.19%) |
Apr 05, 2019 | 31.78 | 31.83 | 31.65 | 31.69 | 1,886,214 | +0.13(+0.43%) |
Apr 04, 2019 | 31.47 | 31.66 | 31.47 | 31.56 | 1,937,372 | -0.19(-0.59%) |
Apr 03, 2019 | 31.79 | 31.87 | 31.71 | 31.75 | 3,224,897 | +0.30(+0.95%) |
Apr 02, 2019 | 31.46 | 31.56 | 31.39 | 31.45 | 3,855,324 | +0.29(+0.93%) |