Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.52 | 32.60 | 32.43 | 32.46 | 2,428,930 | +0.05(+0.15%) |
Jun 27, 2019 | 32.35 | 32.55 | 32.33 | 32.41 | 1,973,035 | -0.14(-0.42%) |
Jun 26, 2019 | 32.78 | 32.80 | 32.55 | 32.55 | 1,789,862 | -0.41(-1.23%) |
Jun 25, 2019 | 33.17 | 33.23 | 32.93 | 32.96 | 1,734,324 | +0.03(+0.10%) |
Jun 24, 2019 | 32.76 | 33.00 | 32.74 | 32.93 | 2,443,118 | +0.26(+0.79%) |
Jun 21, 2019 | 32.42 | 32.71 | 32.26 | 32.67 | 4,112,527 | -0.11(-0.35%) |
Jun 20, 2019 | 33.26 | 33.33 | 32.78 | 32.78 | 4,872,729 | -0.48(-1.44%) |
Jun 19, 2019 | 32.79 | 33.27 | 32.76 | 33.26 | 3,111,728 | +0.63(+1.94%) |
Jun 18, 2019 | 32.74 | 32.74 | 32.49 | 32.63 | 2,175,258 | +0.24(+0.73%) |
Jun 17, 2019 | 32.33 | 32.46 | 32.32 | 32.39 | 1,685,166 | -0.15(-0.47%) |
Jun 14, 2019 | 32.41 | 32.57 | 32.38 | 32.54 | 2,263,985 | -0.01(-0.03%) |
Jun 13, 2019 | 32.62 | 32.67 | 32.49 | 32.55 | 2,102,599 | -0.14(-0.42%) |
Jun 12, 2019 | 32.67 | 32.80 | 32.64 | 32.69 | 3,695,712 | +0.31(+0.95%) |
Jun 11, 2019 | 32.60 | 32.64 | 32.33 | 32.38 | 1,885,655 | -0.16(-0.50%) |
Jun 10, 2019 | 32.50 | 32.56 | 32.35 | 32.54 | 2,922,463 | +0.26(+0.80%) |
Jun 07, 2019 | 32.38 | 32.56 | 32.28 | 32.28 | 4,163,440 | +0.67(+2.10%) |
Jun 06, 2019 | 31.71 | 31.90 | 31.60 | 31.62 | 3,459,057 | +0.25(+0.80%) |
Jun 05, 2019 | 31.60 | 31.65 | 31.34 | 31.37 | 2,572,967 | -0.18(-0.57%) |
Jun 04, 2019 | 31.64 | 31.65 | 31.39 | 31.55 | 2,477,138 | -0.12(-0.38%) |
Jun 03, 2019 | 31.74 | 31.86 | 31.55 | 31.67 | 2,616,339 | +0.32(+1.04%) |
May 31, 2019 | 31.30 | 31.44 | 31.17 | 31.34 | 2,496,733 | -0.08(-0.26%) |
May 30, 2019 | 31.60 | 31.62 | 31.32 | 31.43 | 2,622,300 | -0.11(-0.36%) |
May 29, 2019 | 31.54 | 31.65 | 31.44 | 31.54 | 2,566,489 | -0.24(-0.77%) |
May 28, 2019 | 32.21 | 32.40 | 31.77 | 31.78 | 3,308,841 | -0.81(-2.49%) |
May 24, 2019 | 32.57 | 32.71 | 32.51 | 32.59 | 2,097,931 | +0.15(+0.48%) |
May 23, 2019 | 32.39 | 32.47 | 32.30 | 32.44 | 2,262,605 | -0.17(-0.52%) |
May 22, 2019 | 31.88 | 32.62 | 31.86 | 32.61 | 3,431,250 | +0.66(+2.06%) |
May 21, 2019 | 31.92 | 32.06 | 31.89 | 31.95 | 2,750,977 | +0.00(+0.00%) |
May 20, 2019 | 31.86 | 32.07 | 31.85 | 31.95 | 2,112,206 | -0.06(-0.18%) |
May 17, 2019 | 31.86 | 32.19 | 31.86 | 32.01 | 2,372,223 | +0.10(+0.31%) |
May 16, 2019 | 31.97 | 32.15 | 31.88 | 31.91 | 3,186,054 | +0.19(+0.60%) |
May 15, 2019 | 31.62 | 31.78 | 31.52 | 31.72 | 2,804,789 | +0.30(+0.94%) |
May 14, 2019 | 31.57 | 31.71 | 31.39 | 31.43 | 2,905,680 | -0.10(-0.33%) |
May 13, 2019 | 31.36 | 31.62 | 31.31 | 31.53 | 2,905,912 | -0.15(-0.48%) |
May 10, 2019 | 31.59 | 31.71 | 31.36 | 31.68 | 3,210,913 | -0.10(-0.33%) |
May 09, 2019 | 31.58 | 31.85 | 31.55 | 31.79 | 2,096,214 | -0.06(-0.20%) |
May 08, 2019 | 31.79 | 31.94 | 31.74 | 31.85 | 2,537,752 | +0.12(+0.38%) |
May 07, 2019 | 32.17 | 32.24 | 31.60 | 31.73 | 3,944,865 | -0.75(-2.32%) |
May 06, 2019 | 32.28 | 32.55 | 32.27 | 32.48 | 2,524,073 | -0.18(-0.54%) |
May 03, 2019 | 32.77 | 32.78 | 32.53 | 32.66 | 2,707,473 | +0.23(+0.72%) |
May 02, 2019 | 32.41 | 32.49 | 32.28 | 32.43 | 2,981,968 | +0.04(+0.12%) |
May 01, 2019 | 32.74 | 32.81 | 32.08 | 32.39 | 5,446,864 | -0.58(-1.75%) |
Apr 30, 2019 | 32.70 | 32.99 | 32.54 | 32.97 | 6,406,227 | +0.55(+1.68%) |
Apr 29, 2019 | 32.53 | 32.56 | 32.33 | 32.42 | 2,577,348 | +0.04(+0.12%) |
Apr 26, 2019 | 32.32 | 32.39 | 32.16 | 32.38 | 2,409,401 | +0.14(+0.45%) |
Apr 25, 2019 | 32.08 | 32.25 | 31.97 | 32.24 | 2,540,616 | +0.23(+0.73%) |
Apr 24, 2019 | 32.17 | 32.21 | 31.91 | 32.00 | 3,573,631 | -0.23(-0.72%) |
Apr 23, 2019 | 32.18 | 32.37 | 32.15 | 32.24 | 4,772,189 | +0.43(+1.36%) |
Apr 22, 2019 | 31.89 | 31.99 | 31.75 | 31.80 | 2,058,783 | -0.14(-0.43%) |
Apr 18, 2019 | 32.01 | 32.07 | 31.82 | 31.94 | 3,331,564 | -0.10(-0.33%) |
Apr 17, 2019 | 32.52 | 32.54 | 32.00 | 32.04 | 4,748,710 | -0.23(-0.72%) |
Apr 16, 2019 | 32.94 | 32.94 | 32.28 | 32.28 | 3,225,839 | -0.40(-1.23%) |
Apr 15, 2019 | 32.76 | 32.88 | 32.66 | 32.68 | 2,708,146 | +0.14(+0.42%) |
Apr 12, 2019 | 32.59 | 32.78 | 32.47 | 32.54 | 3,439,489 | -0.27(-0.83%) |
Apr 11, 2019 | 33.09 | 33.11 | 32.74 | 32.81 | 3,432,142 | -0.26(-0.80%) |
Apr 10, 2019 | 33.24 | 33.31 | 33.05 | 33.08 | 2,390,594 | -0.18(-0.53%) |
Apr 09, 2019 | 33.33 | 33.38 | 33.20 | 33.25 | 2,258,615 | -0.14(-0.43%) |
Apr 08, 2019 | 33.54 | 33.54 | 33.31 | 33.40 | 2,551,482 | +0.06(+0.17%) |
Apr 05, 2019 | 33.52 | 33.57 | 33.29 | 33.34 | 2,438,347 | -0.07(-0.22%) |
Apr 04, 2019 | 33.53 | 33.55 | 33.29 | 33.41 | 2,743,210 | -0.06(-0.17%) |
Apr 03, 2019 | 33.46 | 33.65 | 33.37 | 33.47 | 3,515,598 | -0.10(-0.29%) |
Apr 02, 2019 | 33.73 | 33.82 | 33.55 | 33.57 | 3,908,913 | +0.06(+0.17%) |