Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.84 | 30.32 | 29.84 | 29.99 | 5,246,111 | +0.07(+0.22%) |
Jun 27, 2019 | 29.97 | 30.06 | 29.57 | 29.93 | 2,878,393 | +0.37(+1.25%) |
Jun 26, 2019 | 29.87 | 30.07 | 29.25 | 29.56 | 4,331,588 | -0.21(-0.70%) |
Jun 25, 2019 | 30.94 | 31.04 | 29.23 | 29.76 | 7,380,680 | -0.73(-2.40%) |
Jun 24, 2019 | 30.32 | 30.82 | 30.13 | 30.50 | 2,525,457 | +0.24(+0.78%) |
Jun 21, 2019 | 30.93 | 30.99 | 30.22 | 30.26 | 3,942,411 | -0.79(-2.54%) |
Jun 20, 2019 | 30.81 | 31.08 | 30.57 | 31.05 | 3,774,522 | +0.49(+1.61%) |
Jun 19, 2019 | 31.16 | 31.20 | 29.99 | 30.55 | 4,158,817 | -0.65(-2.10%) |
Jun 18, 2019 | 31.12 | 31.44 | 30.83 | 31.21 | 4,802,765 | +0.23(+0.74%) |
Jun 17, 2019 | 31.16 | 31.28 | 30.52 | 30.98 | 2,508,464 | -0.18(-0.58%) |
Jun 14, 2019 | 30.76 | 31.25 | 30.68 | 31.16 | 3,193,464 | +0.33(+1.08%) |
Jun 13, 2019 | 30.54 | 30.97 | 30.54 | 30.83 | 2,428,681 | +0.43(+1.40%) |
Jun 12, 2019 | 30.75 | 31.12 | 30.30 | 30.40 | 4,549,336 | -0.32(-1.05%) |
Jun 11, 2019 | 31.07 | 31.19 | 30.46 | 30.72 | 2,157,370 | -0.22(-0.70%) |
Jun 10, 2019 | 30.94 | 31.28 | 30.70 | 30.94 | 2,702,958 | -0.02(-0.06%) |
Jun 07, 2019 | 30.22 | 31.03 | 30.22 | 30.96 | 4,442,673 | +0.89(+2.95%) |
Jun 06, 2019 | 30.37 | 30.63 | 29.98 | 30.07 | 3,233,694 | -0.24(-0.78%) |
Jun 05, 2019 | 30.37 | 30.37 | 29.77 | 30.31 | 3,125,029 | +0.11(+0.38%) |
Jun 04, 2019 | 30.24 | 30.25 | 29.67 | 30.19 | 4,358,006 | +0.24(+0.79%) |
Jun 03, 2019 | 29.29 | 30.19 | 29.15 | 29.96 | 3,885,094 | +0.65(+2.23%) |
May 31, 2019 | 29.49 | 29.63 | 29.00 | 29.30 | 2,890,234 | -0.50(-1.68%) |
May 30, 2019 | 29.61 | 29.94 | 29.52 | 29.80 | 2,543,868 | +0.26(+0.86%) |
May 29, 2019 | 29.98 | 29.98 | 29.35 | 29.55 | 3,288,633 | -0.40(-1.33%) |
May 28, 2019 | 30.37 | 30.51 | 29.95 | 29.95 | 3,261,510 | -0.42(-1.37%) |
May 24, 2019 | 29.96 | 30.37 | 29.96 | 30.36 | 2,080,532 | +0.50(+1.68%) |
May 23, 2019 | 30.20 | 30.42 | 29.83 | 29.86 | 3,301,323 | -0.50(-1.65%) |
May 22, 2019 | 29.85 | 30.51 | 29.81 | 30.36 | 3,420,586 | -0.14(-0.46%) |
May 21, 2019 | 30.20 | 30.72 | 30.13 | 30.50 | 2,771,224 | +0.39(+1.29%) |
May 20, 2019 | 30.60 | 30.75 | 30.02 | 30.12 | 2,554,943 | -0.59(-1.91%) |
May 17, 2019 | 30.45 | 31.01 | 30.29 | 30.70 | 4,081,407 | +0.14(+0.46%) |
May 16, 2019 | 30.28 | 30.83 | 30.28 | 30.56 | 3,585,287 | +0.38(+1.25%) |
May 15, 2019 | 30.32 | 30.49 | 30.09 | 30.18 | 3,253,098 | -0.13(-0.44%) |
May 14, 2019 | 29.57 | 30.47 | 29.54 | 30.32 | 4,791,793 | +0.77(+2.59%) |
May 13, 2019 | 29.29 | 29.73 | 29.15 | 29.55 | 4,346,119 | -0.26(-0.89%) |
May 10, 2019 | 29.72 | 29.90 | 29.39 | 29.81 | 2,858,180 | +0.01(+0.03%) |
May 09, 2019 | 29.29 | 29.86 | 29.22 | 29.80 | 3,261,727 | +0.43(+1.45%) |
May 08, 2019 | 29.66 | 29.87 | 29.37 | 29.38 | 2,149,848 | -0.37(-1.24%) |
May 07, 2019 | 29.80 | 30.00 | 29.49 | 29.75 | 2,853,890 | -0.26(-0.85%) |
May 06, 2019 | 29.74 | 30.07 | 29.60 | 30.00 | 3,223,428 | -0.04(-0.13%) |
May 03, 2019 | 30.03 | 30.14 | 29.55 | 30.04 | 2,965,555 | +0.08(+0.25%) |
May 02, 2019 | 29.80 | 30.27 | 29.51 | 29.97 | 3,075,169 | +0.39(+1.31%) |
May 01, 2019 | 29.80 | 30.26 | 29.56 | 29.58 | 3,533,716 | -0.16(-0.54%) |
Apr 30, 2019 | 29.58 | 29.81 | 29.46 | 29.74 | 3,156,231 | +0.12(+0.41%) |
Apr 29, 2019 | 29.71 | 29.78 | 29.46 | 29.62 | 3,686,227 | -0.12(-0.41%) |
Apr 26, 2019 | 30.07 | 30.10 | 29.71 | 29.74 | 3,470,904 | -0.20(-0.66%) |
Apr 25, 2019 | 29.53 | 30.15 | 29.18 | 29.94 | 4,618,386 | -0.18(-0.60%) |
Apr 24, 2019 | 30.01 | 30.20 | 29.45 | 30.12 | 3,708,303 | +0.48(+1.63%) |
Apr 23, 2019 | 29.07 | 29.98 | 28.85 | 29.63 | 7,497,162 | +1.07(+3.74%) |
Apr 22, 2019 | 28.70 | 29.01 | 28.50 | 28.57 | 4,842,775 | -0.16(-0.56%) |
Apr 18, 2019 | 28.35 | 28.92 | 28.35 | 28.73 | 3,508,247 | +0.33(+1.17%) |
Apr 17, 2019 | 28.24 | 28.51 | 28.17 | 28.40 | 2,882,091 | +0.26(+0.94%) |
Apr 16, 2019 | 28.05 | 28.19 | 27.83 | 28.13 | 2,994,275 | +0.25(+0.88%) |
Apr 15, 2019 | 27.85 | 27.96 | 27.59 | 27.89 | 2,222,427 | +0.10(+0.37%) |
Apr 12, 2019 | 27.84 | 27.92 | 27.62 | 27.78 | 2,643,748 | -0.02(-0.07%) |
Apr 11, 2019 | 27.41 | 27.89 | 27.39 | 27.80 | 3,529,500 | +0.46(+1.69%) |
Apr 10, 2019 | 27.25 | 27.51 | 27.00 | 27.34 | 2,294,710 | +0.33(+1.23%) |
Apr 09, 2019 | 27.21 | 27.44 | 26.92 | 27.01 | 3,161,199 | -0.25(-0.90%) |
Apr 08, 2019 | 27.28 | 27.43 | 27.05 | 27.25 | 2,931,802 | -0.10(-0.38%) |
Apr 05, 2019 | 27.03 | 27.44 | 26.95 | 27.36 | 2,817,028 | +0.33(+1.22%) |
Apr 04, 2019 | 26.19 | 27.04 | 26.19 | 27.03 | 3,688,178 | +0.78(+2.95%) |
Apr 03, 2019 | 26.37 | 26.60 | 26.04 | 26.25 | 3,220,910 | +0.00(+0.00%) |
Apr 02, 2019 | 26.40 | 26.40 | 25.94 | 26.25 | 2,703,567 | -0.11(-0.43%) |