Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.70 | 31.97 | 31.70 | 31.90 | 263,394 | +0.33(+1.03%) |
Jun 27, 2019 | 31.42 | 31.61 | 31.42 | 31.57 | 280,032 | +0.26(+0.82%) |
Jun 26, 2019 | 31.48 | 31.51 | 31.30 | 31.32 | 373,000 | -0.05(-0.17%) |
Jun 25, 2019 | 31.57 | 31.57 | 31.37 | 31.37 | 387,690 | -0.13(-0.42%) |
Jun 24, 2019 | 31.85 | 31.85 | 31.50 | 31.50 | 393,992 | -0.30(-0.93%) |
Jun 21, 2019 | 31.89 | 31.92 | 31.69 | 31.80 | 248,751 | -0.13(-0.41%) |
Jun 20, 2019 | 31.96 | 31.97 | 31.69 | 31.93 | 245,038 | +0.26(+0.83%) |
Jun 19, 2019 | 31.59 | 31.71 | 31.52 | 31.67 | 192,565 | +0.09(+0.28%) |
Jun 18, 2019 | 31.47 | 31.76 | 31.44 | 31.58 | 251,630 | +0.29(+0.93%) |
Jun 17, 2019 | 31.40 | 31.43 | 31.28 | 31.29 | 286,021 | -0.03(-0.08%) |
Jun 14, 2019 | 31.51 | 31.51 | 31.25 | 31.31 | 253,077 | -0.18(-0.59%) |
Jun 13, 2019 | 31.32 | 31.50 | 31.28 | 31.50 | 296,016 | +0.32(+1.04%) |
Jun 12, 2019 | 31.25 | 31.28 | 31.15 | 31.17 | 366,792 | -0.07(-0.23%) |
Jun 11, 2019 | 31.42 | 31.50 | 31.17 | 31.24 | 252,256 | +0.02(+0.06%) |
Jun 10, 2019 | 31.30 | 31.40 | 31.18 | 31.23 | 247,140 | +0.04(+0.14%) |
Jun 07, 2019 | 31.20 | 31.34 | 31.12 | 31.18 | 196,154 | +0.13(+0.42%) |
Jun 06, 2019 | 31.04 | 31.14 | 30.81 | 31.05 | 365,327 | +0.04(+0.14%) |
Jun 05, 2019 | 30.99 | 31.02 | 30.66 | 31.01 | 230,213 | +0.15(+0.48%) |
Jun 04, 2019 | 30.41 | 30.86 | 30.40 | 30.86 | 365,924 | +0.70(+2.33%) |
Jun 03, 2019 | 29.83 | 30.24 | 29.83 | 30.16 | 365,032 | +0.38(+1.27%) |
May 31, 2019 | 29.78 | 29.87 | 29.65 | 29.78 | 321,839 | -0.28(-0.93%) |
May 30, 2019 | 30.21 | 30.37 | 29.97 | 30.06 | 357,521 | -0.09(-0.29%) |
May 29, 2019 | 30.24 | 30.24 | 29.96 | 30.15 | 501,983 | -0.25(-0.81%) |
May 28, 2019 | 30.76 | 30.81 | 30.39 | 30.39 | 199,650 | -0.33(-1.07%) |
May 24, 2019 | 30.83 | 30.84 | 30.61 | 30.72 | 192,637 | +0.09(+0.29%) |
May 23, 2019 | 30.81 | 30.81 | 30.49 | 30.63 | 559,802 | -0.40(-1.30%) |
May 22, 2019 | 31.21 | 31.21 | 30.98 | 31.04 | 284,319 | -0.29(-0.92%) |
May 21, 2019 | 31.12 | 31.35 | 31.12 | 31.33 | 278,827 | +0.37(+1.19%) |
May 20, 2019 | 31.03 | 31.12 | 30.89 | 30.96 | 274,238 | -0.25(-0.79%) |
May 17, 2019 | 31.21 | 31.50 | 31.17 | 31.20 | 375,231 | -0.23(-0.72%) |
May 16, 2019 | 31.32 | 31.57 | 31.30 | 31.43 | 377,767 | +0.18(+0.56%) |
May 15, 2019 | 31.00 | 31.30 | 30.95 | 31.26 | 266,787 | +0.14(+0.45%) |
May 14, 2019 | 30.99 | 31.26 | 30.91 | 31.12 | 238,256 | +0.25(+0.79%) |
May 13, 2019 | 31.14 | 31.14 | 30.75 | 30.87 | 413,075 | -0.76(-2.41%) |
May 10, 2019 | 31.38 | 31.70 | 31.06 | 31.63 | 271,951 | +0.16(+0.50%) |
May 09, 2019 | 31.35 | 31.54 | 31.10 | 31.48 | 339,066 | -0.05(-0.17%) |
May 08, 2019 | 31.62 | 31.74 | 31.50 | 31.53 | 240,564 | -0.14(-0.44%) |
May 07, 2019 | 31.93 | 31.97 | 31.49 | 31.67 | 419,225 | -0.52(-1.61%) |
May 06, 2019 | 31.90 | 32.23 | 31.85 | 32.19 | 361,731 | -0.12(-0.38%) |
May 03, 2019 | 32.04 | 32.34 | 32.04 | 32.31 | 310,182 | +0.43(+1.35%) |
May 02, 2019 | 31.83 | 31.96 | 31.65 | 31.88 | 325,371 | +0.02(+0.05%) |
May 01, 2019 | 32.19 | 32.21 | 31.86 | 31.86 | 306,859 | -0.30(-0.93%) |
Apr 30, 2019 | 32.18 | 32.18 | 31.90 | 32.16 | 296,826 | -0.02(-0.05%) |
Apr 29, 2019 | 32.21 | 32.27 | 32.16 | 32.18 | 300,747 | -0.04(-0.11%) |
Apr 26, 2019 | 31.97 | 32.21 | 31.91 | 32.21 | 333,919 | +0.31(+0.96%) |
Apr 25, 2019 | 32.16 | 32.17 | 31.82 | 31.90 | 532,371 | -0.32(-1.01%) |
Apr 24, 2019 | 32.19 | 32.34 | 32.16 | 32.23 | 256,110 | +0.05(+0.16%) |
Apr 23, 2019 | 31.93 | 32.21 | 31.91 | 32.18 | 283,232 | +0.35(+1.10%) |
Apr 22, 2019 | 31.96 | 31.97 | 31.73 | 31.83 | 288,765 | -0.18(-0.57%) |
Apr 18, 2019 | 32.01 | 32.10 | 31.91 | 32.01 | 352,532 | +0.04(+0.11%) |
Apr 17, 2019 | 32.23 | 32.23 | 31.94 | 31.97 | 281,566 | -0.13(-0.41%) |
Apr 16, 2019 | 32.17 | 32.19 | 31.99 | 32.11 | 315,857 | -0.03(-0.08%) |
Apr 15, 2019 | 32.27 | 32.32 | 32.10 | 32.13 | 311,083 | -0.13(-0.41%) |
Apr 12, 2019 | 32.19 | 32.26 | 32.04 | 32.26 | 1,045,251 | +0.27(+0.85%) |
Apr 11, 2019 | 31.99 | 32.08 | 31.90 | 31.99 | 352,494 | +0.04(+0.11%) |
Apr 10, 2019 | 31.78 | 31.96 | 31.74 | 31.96 | 288,158 | +0.24(+0.74%) |
Apr 09, 2019 | 31.97 | 32.02 | 31.69 | 31.72 | 343,436 | -0.37(-1.15%) |
Apr 08, 2019 | 32.05 | 32.10 | 31.98 | 32.09 | 344,128 | -0.03(-0.11%) |
Apr 05, 2019 | 31.98 | 32.12 | 31.92 | 32.12 | 260,627 | +0.21(+0.66%) |
Apr 04, 2019 | 31.73 | 31.91 | 31.73 | 31.91 | 276,338 | +0.19(+0.61%) |
Apr 03, 2019 | 31.76 | 31.84 | 31.64 | 31.72 | 372,706 | +0.11(+0.36%) |
Apr 02, 2019 | 31.68 | 31.69 | 31.48 | 31.61 | 300,741 | -0.08(-0.25%) |