Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.84 | 34.05 | 33.84 | 34.05 | 1,034,038 | +0.28(+0.84%) |
Jun 27, 2019 | 33.62 | 33.81 | 33.62 | 33.77 | 479,662 | +0.27(+0.80%) |
Jun 26, 2019 | 33.79 | 33.80 | 33.50 | 33.50 | 574,698 | -0.30(-0.89%) |
Jun 25, 2019 | 34.05 | 34.05 | 33.78 | 33.80 | 423,435 | -0.20(-0.59%) |
Jun 24, 2019 | 34.25 | 34.28 | 34.00 | 34.00 | 352,840 | -0.22(-0.63%) |
Jun 21, 2019 | 34.27 | 34.29 | 34.11 | 34.22 | 390,811 | -0.07(-0.21%) |
Jun 20, 2019 | 34.23 | 34.33 | 34.07 | 34.29 | 572,444 | +0.33(+0.97%) |
Jun 19, 2019 | 33.91 | 34.04 | 33.79 | 33.96 | 498,740 | +0.06(+0.17%) |
Jun 18, 2019 | 33.92 | 34.04 | 33.82 | 33.91 | 538,329 | +0.11(+0.33%) |
Jun 17, 2019 | 33.78 | 33.85 | 33.74 | 33.79 | 271,420 | +0.02(+0.05%) |
Jun 14, 2019 | 33.75 | 33.84 | 33.68 | 33.78 | 920,745 | +0.01(+0.02%) |
Jun 13, 2019 | 33.61 | 33.77 | 33.60 | 33.77 | 410,900 | +0.29(+0.87%) |
Jun 12, 2019 | 33.48 | 33.58 | 33.45 | 33.48 | 428,880 | -0.01(-0.02%) |
Jun 11, 2019 | 33.50 | 33.58 | 33.39 | 33.49 | 510,879 | +0.16(+0.48%) |
Jun 10, 2019 | 33.57 | 33.59 | 33.26 | 33.33 | 635,715 | -0.10(-0.29%) |
Jun 07, 2019 | 33.47 | 33.62 | 33.41 | 33.42 | 489,972 | +0.06(+0.17%) |
Jun 06, 2019 | 33.25 | 33.42 | 33.17 | 33.37 | 480,406 | +0.17(+0.51%) |
Jun 05, 2019 | 33.15 | 33.20 | 32.91 | 33.20 | 630,640 | +0.17(+0.51%) |
Jun 04, 2019 | 32.79 | 33.03 | 32.67 | 33.03 | 657,018 | +0.48(+1.46%) |
Jun 03, 2019 | 32.21 | 32.58 | 32.20 | 32.55 | 859,768 | +0.41(+1.28%) |
May 31, 2019 | 32.25 | 32.26 | 32.08 | 32.14 | 1,028,966 | -0.36(-1.12%) |
May 30, 2019 | 32.63 | 32.73 | 32.42 | 32.50 | 507,238 | -0.06(-0.20%) |
May 29, 2019 | 32.74 | 32.74 | 32.44 | 32.57 | 954,705 | -0.30(-0.91%) |
May 28, 2019 | 33.51 | 33.52 | 32.87 | 32.87 | 618,526 | -0.64(-1.90%) |
May 24, 2019 | 33.61 | 33.65 | 33.40 | 33.50 | 401,236 | +0.05(+0.14%) |
May 23, 2019 | 33.48 | 33.49 | 33.26 | 33.46 | 672,420 | -0.20(-0.60%) |
May 22, 2019 | 33.77 | 33.79 | 33.61 | 33.66 | 489,145 | -0.20(-0.59%) |
May 21, 2019 | 33.72 | 33.91 | 33.69 | 33.86 | 609,748 | +0.29(+0.86%) |
May 20, 2019 | 33.71 | 33.79 | 33.48 | 33.57 | 630,488 | -0.15(-0.45%) |
May 17, 2019 | 33.65 | 33.94 | 33.60 | 33.72 | 641,829 | -0.14(-0.40%) |
May 16, 2019 | 33.75 | 34.00 | 33.74 | 33.86 | 494,491 | +0.16(+0.48%) |
May 15, 2019 | 33.46 | 33.76 | 33.36 | 33.70 | 855,616 | +0.10(+0.29%) |
May 14, 2019 | 33.42 | 33.75 | 33.39 | 33.60 | 972,573 | +0.27(+0.82%) |
May 13, 2019 | 33.43 | 33.50 | 33.19 | 33.33 | 1,234,981 | -0.51(-1.52%) |
May 10, 2019 | 33.42 | 33.87 | 33.20 | 33.84 | 776,099 | +0.35(+1.06%) |
May 09, 2019 | 33.40 | 33.55 | 33.19 | 33.49 | 943,189 | -0.07(-0.22%) |
May 08, 2019 | 33.70 | 33.78 | 33.55 | 33.56 | 810,872 | -0.18(-0.55%) |
May 07, 2019 | 33.93 | 33.95 | 33.53 | 33.74 | 882,534 | -0.35(-1.04%) |
May 06, 2019 | 33.91 | 34.19 | 33.90 | 34.10 | 765,787 | -0.14(-0.42%) |
May 03, 2019 | 34.07 | 34.31 | 34.05 | 34.24 | 647,683 | +0.31(+0.90%) |
May 02, 2019 | 33.95 | 34.09 | 33.79 | 33.94 | 717,397 | -0.02(-0.07%) |
May 01, 2019 | 34.27 | 34.31 | 33.96 | 33.96 | 688,182 | -0.28(-0.82%) |
Apr 30, 2019 | 34.13 | 34.27 | 33.96 | 34.24 | 945,576 | +0.14(+0.42%) |
Apr 29, 2019 | 34.22 | 34.26 | 34.10 | 34.10 | 429,806 | -0.11(-0.33%) |
Apr 26, 2019 | 33.98 | 34.21 | 33.98 | 34.21 | 700,495 | +0.39(+1.14%) |
Apr 25, 2019 | 33.96 | 33.99 | 33.74 | 33.82 | 642,126 | -0.32(-0.94%) |
Apr 24, 2019 | 34.15 | 34.23 | 34.03 | 34.15 | 1,193,667 | -0.07(-0.21%) |
Apr 23, 2019 | 34.03 | 34.25 | 33.95 | 34.22 | 510,033 | +0.24(+0.71%) |
Apr 22, 2019 | 34.12 | 34.12 | 33.87 | 33.98 | 727,874 | -0.12(-0.36%) |
Apr 18, 2019 | 34.24 | 34.24 | 34.06 | 34.10 | 535,949 | -0.06(-0.16%) |
Apr 17, 2019 | 34.42 | 34.42 | 34.15 | 34.16 | 583,409 | -0.18(-0.54%) |
Apr 16, 2019 | 34.57 | 34.58 | 34.22 | 34.34 | 1,412,442 | -0.15(-0.44%) |
Apr 15, 2019 | 34.68 | 34.74 | 34.46 | 34.49 | 604,807 | -0.16(-0.46%) |
Apr 12, 2019 | 34.58 | 34.65 | 34.46 | 34.65 | 566,821 | +0.17(+0.49%) |
Apr 11, 2019 | 34.48 | 34.58 | 34.36 | 34.48 | 568,103 | +0.06(+0.19%) |
Apr 10, 2019 | 34.36 | 34.44 | 34.30 | 34.42 | 617,916 | +0.15(+0.44%) |
Apr 09, 2019 | 34.44 | 34.44 | 34.20 | 34.27 | 769,953 | -0.22(-0.65%) |
Apr 08, 2019 | 34.52 | 34.57 | 34.43 | 34.49 | 496,934 | -0.07(-0.21%) |
Apr 05, 2019 | 34.32 | 34.56 | 34.23 | 34.56 | 652,188 | +0.31(+0.91%) |
Apr 04, 2019 | 34.22 | 34.26 | 34.14 | 34.25 | 671,479 | +0.06(+0.19%) |
Apr 03, 2019 | 34.37 | 34.39 | 34.10 | 34.19 | 810,622 | -0.09(-0.26%) |
Apr 02, 2019 | 34.28 | 34.30 | 34.14 | 34.28 | 1,143,149 | +0.01(+0.02%) |