Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.82 | 33.93 | 33.48 | 33.93 | 100,518 | +0.10(+0.30%) |
Jun 27, 2019 | 33.47 | 33.91 | 33.37 | 33.83 | 163,047 | +0.46(+1.36%) |
Jun 26, 2019 | 33.92 | 33.92 | 33.37 | 33.37 | 372,191 | -0.54(-1.58%) |
Jun 25, 2019 | 34.10 | 34.10 | 33.85 | 33.91 | 1,045,682 | -0.14(-0.42%) |
Jun 24, 2019 | 34.30 | 34.30 | 33.87 | 34.06 | 279,315 | -0.27(-0.78%) |
Jun 21, 2019 | 33.96 | 34.37 | 33.73 | 34.32 | 206,088 | +0.35(+1.03%) |
Jun 20, 2019 | 34.48 | 34.48 | 33.91 | 33.97 | 574,456 | -0.20(-0.59%) |
Jun 19, 2019 | 33.82 | 34.22 | 33.82 | 34.18 | 344,809 | +0.37(+1.08%) |
Jun 18, 2019 | 33.93 | 34.12 | 33.78 | 33.81 | 548,756 | +0.04(+0.13%) |
Jun 17, 2019 | 33.53 | 33.77 | 33.47 | 33.77 | 115,081 | +0.26(+0.77%) |
Jun 14, 2019 | 33.65 | 33.68 | 33.41 | 33.51 | 174,797 | -0.07(-0.22%) |
Jun 13, 2019 | 33.36 | 33.60 | 33.23 | 33.58 | 123,505 | +0.29(+0.87%) |
Jun 12, 2019 | 33.39 | 33.39 | 33.00 | 33.29 | 122,191 | -0.13(-0.39%) |
Jun 11, 2019 | 33.83 | 33.83 | 33.39 | 33.42 | 169,487 | -0.28(-0.83%) |
Jun 10, 2019 | 33.59 | 33.83 | 33.59 | 33.70 | 196,207 | +0.30(+0.91%) |
Jun 07, 2019 | 33.15 | 33.51 | 33.12 | 33.40 | 259,670 | +0.32(+0.98%) |
Jun 06, 2019 | 33.09 | 33.25 | 33.02 | 33.07 | 196,015 | +0.04(+0.11%) |
Jun 05, 2019 | 33.34 | 33.34 | 32.91 | 33.03 | 254,850 | -0.08(-0.24%) |
Jun 04, 2019 | 32.75 | 33.17 | 32.59 | 33.11 | 454,508 | +0.66(+2.05%) |
Jun 03, 2019 | 32.58 | 32.84 | 32.29 | 32.45 | 1,885,630 | -0.13(-0.39%) |
May 31, 2019 | 32.43 | 32.72 | 32.19 | 32.58 | 580,469 | -0.09(-0.28%) |
May 30, 2019 | 32.78 | 32.81 | 32.48 | 32.67 | 443,333 | +0.14(+0.43%) |
May 29, 2019 | 32.47 | 32.58 | 32.25 | 32.53 | 465,789 | -0.09(-0.29%) |
May 28, 2019 | 33.17 | 33.25 | 32.62 | 32.62 | 1,471,289 | -0.51(-1.55%) |
May 24, 2019 | 33.05 | 33.19 | 32.82 | 33.13 | 833,066 | +0.19(+0.58%) |
May 23, 2019 | 33.24 | 33.24 | 32.75 | 32.94 | 336,929 | -0.56(-1.68%) |
May 22, 2019 | 33.40 | 33.56 | 33.30 | 33.51 | 270,415 | -0.06(-0.19%) |
May 21, 2019 | 33.15 | 33.67 | 33.12 | 33.57 | 1,630,264 | +0.63(+1.90%) |
May 20, 2019 | 32.56 | 33.03 | 32.40 | 32.95 | 485,613 | +0.24(+0.74%) |
May 17, 2019 | 32.32 | 32.91 | 32.32 | 32.70 | 214,202 | +0.16(+0.49%) |
May 16, 2019 | 32.56 | 32.97 | 32.46 | 32.54 | 554,072 | +0.07(+0.20%) |
May 15, 2019 | 32.27 | 32.61 | 32.07 | 32.48 | 314,963 | +0.06(+0.19%) |
May 14, 2019 | 32.62 | 32.70 | 32.42 | 32.42 | 377,456 | -0.08(-0.24%) |
May 13, 2019 | 32.41 | 32.57 | 32.20 | 32.49 | 595,852 | -0.56(-1.69%) |
May 10, 2019 | 32.85 | 33.18 | 32.34 | 33.05 | 1,928,834 | +0.22(+0.66%) |
May 09, 2019 | 32.56 | 33.03 | 32.42 | 32.84 | 405,130 | -0.03(-0.08%) |
May 08, 2019 | 32.74 | 33.06 | 32.43 | 32.86 | 441,676 | +0.08(+0.25%) |
May 07, 2019 | 33.02 | 33.30 | 32.54 | 32.78 | 2,185,766 | -0.51(-1.55%) |
May 06, 2019 | 32.08 | 33.34 | 32.07 | 33.30 | 1,960,793 | +0.69(+2.11%) |
May 03, 2019 | 32.61 | 32.68 | 32.17 | 32.61 | 398,093 | +0.13(+0.41%) |
May 02, 2019 | 32.23 | 32.47 | 31.85 | 32.47 | 521,164 | +0.17(+0.54%) |
May 01, 2019 | 32.55 | 32.64 | 32.20 | 32.30 | 471,579 | -0.08(-0.24%) |
Apr 30, 2019 | 32.76 | 32.82 | 31.94 | 32.38 | 379,280 | -0.28(-0.84%) |
Apr 29, 2019 | 32.67 | 32.75 | 32.36 | 32.65 | 875,598 | -0.01(-0.02%) |
Apr 26, 2019 | 32.00 | 32.66 | 31.95 | 32.66 | 766,885 | +0.71(+2.22%) |
Apr 25, 2019 | 31.66 | 32.09 | 31.52 | 31.95 | 1,585,488 | +0.20(+0.62%) |
Apr 24, 2019 | 31.55 | 31.84 | 31.46 | 31.75 | 1,066,456 | +0.21(+0.67%) |
Apr 23, 2019 | 30.77 | 31.72 | 30.77 | 31.54 | 1,357,155 | +0.89(+2.89%) |
Apr 22, 2019 | 30.53 | 30.90 | 30.44 | 30.66 | 1,044,490 | +0.17(+0.56%) |
Apr 18, 2019 | 30.05 | 30.53 | 29.64 | 30.48 | 2,761,900 | +0.57(+1.91%) |
Apr 17, 2019 | 31.09 | 31.09 | 29.49 | 29.91 | 2,724,566 | -1.03(-3.33%) |
Apr 16, 2019 | 32.90 | 32.96 | 30.72 | 30.94 | 1,858,546 | -1.49(-4.58%) |
Apr 15, 2019 | 32.03 | 32.48 | 31.96 | 32.43 | 834,344 | +0.55(+1.73%) |
Apr 12, 2019 | 33.04 | 33.04 | 31.73 | 31.87 | 571,880 | -1.00(-3.04%) |
Apr 11, 2019 | 33.85 | 33.88 | 32.77 | 32.87 | 253,466 | -0.91(-2.71%) |
Apr 10, 2019 | 33.91 | 33.94 | 33.75 | 33.79 | 127,647 | -0.07(-0.19%) |
Apr 09, 2019 | 33.69 | 33.99 | 33.61 | 33.85 | 458,413 | +0.01(+0.02%) |
Apr 08, 2019 | 33.95 | 33.99 | 33.68 | 33.85 | 182,294 | -0.15(-0.43%) |
Apr 05, 2019 | 33.65 | 34.02 | 33.65 | 33.99 | 254,113 | +0.42(+1.26%) |
Apr 04, 2019 | 33.31 | 33.60 | 33.31 | 33.57 | 266,566 | +0.29(+0.86%) |
Apr 03, 2019 | 33.31 | 33.45 | 33.17 | 33.29 | 273,795 | +0.16(+0.48%) |
Apr 02, 2019 | 33.31 | 33.31 | 32.97 | 33.13 | 247,156 | -0.22(-0.66%) |