Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.01 | 32.22 | 31.90 | 32.04 | 343,235 | +0.26(+0.81%) |
Jun 27, 2019 | 31.83 | 32.04 | 31.69 | 31.78 | 189,808 | +0.00(+0.01%) |
Jun 26, 2019 | 31.94 | 32.00 | 31.61 | 31.78 | 366,467 | -0.22(-0.69%) |
Jun 25, 2019 | 31.94 | 32.11 | 31.85 | 32.00 | 168,866 | +0.05(+0.16%) |
Jun 24, 2019 | 31.89 | 32.05 | 31.82 | 31.94 | 250,316 | +0.13(+0.41%) |
Jun 21, 2019 | 31.88 | 32.03 | 31.74 | 31.82 | 325,831 | -0.19(-0.60%) |
Jun 20, 2019 | 31.96 | 32.15 | 31.79 | 32.01 | 408,282 | +0.40(+1.26%) |
Jun 19, 2019 | 31.83 | 31.84 | 31.49 | 31.61 | 513,188 | -0.23(-0.73%) |
Jun 18, 2019 | 31.79 | 32.18 | 31.72 | 31.84 | 346,040 | +0.36(+1.15%) |
Jun 17, 2019 | 31.45 | 31.60 | 31.30 | 31.48 | 177,590 | +0.37(+1.20%) |
Jun 14, 2019 | 31.05 | 31.34 | 31.03 | 31.11 | 236,115 | -0.01(-0.04%) |
Jun 13, 2019 | 31.02 | 31.31 | 30.99 | 31.12 | 201,712 | -0.06(-0.21%) |
Jun 12, 2019 | 31.03 | 31.32 | 30.94 | 31.18 | 203,462 | +0.46(+1.51%) |
Jun 11, 2019 | 30.69 | 30.93 | 30.65 | 30.72 | 281,758 | +0.25(+0.80%) |
Jun 10, 2019 | 30.83 | 30.83 | 30.33 | 30.47 | 263,770 | -0.66(-2.11%) |
Jun 07, 2019 | 31.02 | 31.23 | 30.96 | 31.13 | 93,748 | +0.09(+0.29%) |
Jun 06, 2019 | 30.90 | 31.12 | 30.75 | 31.04 | 166,735 | +0.21(+0.67%) |
Jun 05, 2019 | 31.42 | 31.42 | 30.73 | 30.83 | 224,872 | -0.32(-1.04%) |
Jun 04, 2019 | 30.76 | 31.18 | 30.75 | 31.16 | 207,153 | +0.55(+1.81%) |
Jun 03, 2019 | 30.14 | 30.67 | 30.14 | 30.60 | 223,184 | +0.64(+2.15%) |
May 31, 2019 | 30.18 | 30.22 | 29.88 | 29.96 | 233,090 | -0.39(-1.28%) |
May 30, 2019 | 30.28 | 30.54 | 30.22 | 30.34 | 173,089 | -0.01(-0.04%) |
May 29, 2019 | 30.25 | 30.42 | 30.05 | 30.36 | 141,302 | +0.19(+0.64%) |
May 28, 2019 | 30.41 | 30.47 | 30.15 | 30.16 | 209,261 | -0.21(-0.68%) |
May 24, 2019 | 30.46 | 30.86 | 30.27 | 30.37 | 141,513 | +0.19(+0.64%) |
May 23, 2019 | 30.23 | 30.42 | 30.14 | 30.18 | 214,562 | -0.35(-1.14%) |
May 22, 2019 | 30.56 | 30.64 | 30.38 | 30.53 | 272,725 | -0.37(-1.21%) |
May 21, 2019 | 30.87 | 30.96 | 30.62 | 30.90 | 316,002 | +0.03(+0.08%) |
May 20, 2019 | 31.02 | 31.13 | 30.82 | 30.87 | 159,285 | -0.12(-0.37%) |
May 17, 2019 | 30.91 | 31.21 | 30.84 | 30.99 | 133,294 | -0.17(-0.54%) |
May 16, 2019 | 30.95 | 31.20 | 30.90 | 31.16 | 196,004 | +0.08(+0.25%) |
May 15, 2019 | 30.94 | 31.18 | 30.76 | 31.08 | 201,809 | +0.08(+0.25%) |
May 14, 2019 | 30.95 | 31.13 | 30.89 | 31.00 | 307,159 | +0.10(+0.33%) |
May 13, 2019 | 31.04 | 31.08 | 30.82 | 30.90 | 279,070 | -0.63(-2.00%) |
May 10, 2019 | 31.61 | 31.67 | 31.27 | 31.53 | 460,366 | -0.15(-0.49%) |
May 09, 2019 | 31.65 | 31.82 | 31.40 | 31.69 | 306,230 | -0.27(-0.85%) |
May 08, 2019 | 31.98 | 32.45 | 31.94 | 31.96 | 454,506 | +0.95(+3.08%) |
May 07, 2019 | 31.39 | 31.40 | 30.80 | 31.00 | 193,839 | -0.58(-1.84%) |
May 06, 2019 | 31.25 | 31.60 | 31.22 | 31.58 | 243,151 | +0.08(+0.25%) |
May 03, 2019 | 31.39 | 31.65 | 31.30 | 31.51 | 372,743 | +0.80(+2.60%) |
May 02, 2019 | 30.73 | 30.87 | 30.62 | 30.71 | 352,888 | +0.32(+1.06%) |
May 01, 2019 | 30.55 | 30.63 | 30.18 | 30.38 | 166,633 | -0.05(-0.17%) |
Apr 30, 2019 | 30.45 | 30.55 | 30.29 | 30.44 | 246,993 | -0.13(-0.42%) |
Apr 29, 2019 | 30.42 | 30.68 | 30.31 | 30.56 | 279,896 | +0.27(+0.89%) |
Apr 26, 2019 | 30.28 | 30.41 | 30.24 | 30.29 | 147,174 | -0.03(-0.09%) |
Apr 25, 2019 | 30.45 | 30.60 | 30.20 | 30.32 | 287,343 | +0.01(+0.04%) |
Apr 24, 2019 | 30.71 | 30.71 | 30.27 | 30.31 | 265,453 | -0.43(-1.38%) |
Apr 23, 2019 | 30.51 | 30.77 | 30.47 | 30.73 | 254,508 | +0.14(+0.46%) |
Apr 22, 2019 | 30.71 | 30.83 | 30.36 | 30.59 | 288,834 | -0.13(-0.42%) |
Apr 18, 2019 | 30.99 | 30.99 | 30.63 | 30.72 | 343,355 | -0.41(-1.33%) |
Apr 17, 2019 | 31.35 | 31.40 | 31.05 | 31.13 | 233,498 | -0.15(-0.49%) |
Apr 16, 2019 | 31.26 | 31.35 | 31.08 | 31.29 | 139,154 | +0.22(+0.71%) |
Apr 15, 2019 | 31.21 | 31.23 | 30.99 | 31.07 | 259,266 | +0.00(+0.00%) |
Apr 12, 2019 | 30.98 | 31.14 | 30.83 | 31.07 | 326,606 | +0.23(+0.75%) |
Apr 11, 2019 | 31.00 | 31.03 | 30.71 | 30.83 | 381,148 | -0.32(-1.04%) |
Apr 10, 2019 | 30.93 | 31.38 | 30.86 | 31.16 | 373,367 | +0.43(+1.38%) |
Apr 09, 2019 | 30.82 | 30.86 | 30.67 | 30.73 | 387,302 | -0.18(-0.58%) |
Apr 08, 2019 | 30.86 | 30.94 | 30.65 | 30.91 | 469,807 | -0.35(-1.11%) |
Apr 05, 2019 | 31.26 | 31.29 | 31.00 | 31.26 | 478,511 | -0.10(-0.33%) |
Apr 04, 2019 | 31.27 | 31.57 | 31.12 | 31.36 | 832,421 | -0.17(-0.53%) |
Apr 03, 2019 | 30.81 | 31.70 | 30.77 | 31.53 | 943,252 | -0.28(-0.89%) |
Apr 02, 2019 | 31.80 | 31.96 | 31.66 | 31.82 | 304,821 | -0.32(-1.00%) |