Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.49 | 31.64 | 31.49 | 31.64 | 1,600 | +0.04(+0.12%) |
Jun 27, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 153 | -0.20(-0.64%) |
Jun 26, 2019 | 31.92 | 31.92 | 31.81 | 31.81 | 240 | +0.25(+0.79%) |
Jun 25, 2019 | 31.58 | 31.58 | 31.56 | 31.56 | 1,390 | -0.06(-0.19%) |
Jun 24, 2019 | 31.67 | 31.67 | 31.62 | 31.62 | 1,349 | -0.00(-0.01%) |
Jun 21, 2019 | 31.62 | 31.62 | 31.62 | 31.62 | 800 | -0.02(-0.07%) |
Jun 20, 2019 | 31.61 | 31.67 | 31.55 | 31.64 | 2,656 | +0.30(+0.96%) |
Jun 19, 2019 | 30.91 | 31.43 | 30.91 | 31.34 | 3,516 | +0.40(+1.29%) |
Jun 18, 2019 | 31.20 | 31.20 | 30.78 | 30.95 | 6,870 | +0.27(+0.90%) |
Jun 17, 2019 | 30.61 | 30.67 | 30.61 | 30.67 | 279 | +0.10(+0.33%) |
Jun 14, 2019 | 30.57 | 30.57 | 30.57 | 30.57 | 100 | -0.23(-0.76%) |
Jun 13, 2019 | 30.81 | 30.81 | 30.81 | 30.81 | 440 | +0.10(+0.33%) |
Jun 12, 2019 | 30.77 | 30.86 | 29.39 | 30.70 | 3,484 | -0.27(-0.86%) |
Jun 11, 2019 | 30.92 | 30.98 | 30.92 | 30.97 | 1,442 | +0.34(+1.10%) |
Jun 10, 2019 | 30.24 | 30.68 | 30.24 | 30.63 | 2,212 | +0.40(+1.34%) |
Jun 07, 2019 | 30.04 | 30.23 | 30.04 | 30.23 | 500 | +0.18(+0.61%) |
Jun 06, 2019 | 30.04 | 30.04 | 30.04 | 30.04 | 115 | -0.02(-0.08%) |
Jun 05, 2019 | 30.18 | 30.18 | 29.97 | 30.07 | 1,509 | -0.32(-1.04%) |
Jun 04, 2019 | 30.28 | 30.40 | 30.28 | 30.38 | 1,355 | +0.07(+0.24%) |
Jun 03, 2019 | 30.31 | 30.40 | 30.21 | 30.31 | 3,956 | +0.04(+0.14%) |
May 31, 2019 | 30.02 | 30.27 | 29.94 | 30.27 | 6,000 | +0.26(+0.88%) |
May 30, 2019 | 29.89 | 30.23 | 29.89 | 30.01 | 2,947 | +0.30(+1.00%) |
May 29, 2019 | 29.39 | 29.71 | 29.39 | 29.71 | 607 | +0.19(+0.65%) |
May 28, 2019 | 29.51 | 29.52 | 29.51 | 29.52 | 430 | +0.05(+0.16%) |
May 24, 2019 | 29.42 | 29.62 | 29.27 | 29.47 | 4,500 | +0.16(+0.56%) |
May 23, 2019 | 29.27 | 29.31 | 29.21 | 29.31 | 1,540 | -0.33(-1.10%) |
May 22, 2019 | 29.68 | 29.68 | 29.63 | 29.63 | 1,170 | +0.09(+0.30%) |
May 21, 2019 | 29.48 | 29.59 | 29.46 | 29.54 | 2,350 | +0.33(+1.13%) |
May 20, 2019 | 29.03 | 29.41 | 29.03 | 29.21 | 6,145 | -0.40(-1.36%) |
May 17, 2019 | 29.95 | 29.95 | 29.39 | 29.62 | 2,300 | -0.57(-1.89%) |
May 16, 2019 | 30.15 | 30.26 | 30.15 | 30.18 | 3,042 | -0.03(-0.11%) |
May 15, 2019 | 30.27 | 30.45 | 30.18 | 30.22 | 4,098 | -0.11(-0.35%) |
May 14, 2019 | 30.08 | 30.32 | 30.08 | 30.32 | 414 | +0.21(+0.71%) |
May 13, 2019 | 30.16 | 30.16 | 29.84 | 30.11 | 1,604 | -0.72(-2.35%) |
May 10, 2019 | 30.75 | 31.13 | 30.75 | 30.83 | 2,000 | +0.20(+0.64%) |
May 09, 2019 | 30.60 | 30.64 | 30.27 | 30.64 | 6,841 | -0.41(-1.33%) |
May 08, 2019 | 31.15 | 31.15 | 31.05 | 31.05 | 369 | -0.29(-0.92%) |
May 07, 2019 | 31.23 | 31.34 | 30.94 | 31.34 | 811 | -0.20(-0.62%) |
May 06, 2019 | 31.43 | 31.73 | 31.23 | 31.54 | 14,704 | -0.18(-0.56%) |
May 03, 2019 | 31.45 | 31.71 | 31.45 | 31.71 | 700 | +0.12(+0.39%) |
May 02, 2019 | 31.61 | 31.69 | 31.45 | 31.59 | 4,209 | -0.06(-0.18%) |
May 01, 2019 | 31.67 | 31.89 | 31.45 | 31.65 | 1,627 | -0.06(-0.20%) |
Apr 30, 2019 | 31.71 | 31.71 | 31.71 | 31.71 | 36 | +0.06(+0.19%) |
Apr 29, 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 314 | -0.02(-0.06%) |
Apr 26, 2019 | 31.79 | 31.88 | 31.67 | 31.67 | 2,200 | -0.16(-0.51%) |
Apr 25, 2019 | 31.79 | 31.84 | 31.79 | 31.83 | 17,142 | -0.08(-0.25%) |
Apr 24, 2019 | 31.85 | 31.93 | 31.85 | 31.91 | 1,242 | +0.11(+0.36%) |
Apr 23, 2019 | 31.93 | 31.93 | 31.80 | 31.80 | 1,558 | -0.13(-0.41%) |
Apr 22, 2019 | 31.93 | 31.93 | 31.93 | 31.93 | 49 | +0.03(+0.09%) |
Apr 18, 2019 | 31.92 | 31.92 | 31.88 | 31.89 | 200 | -0.03(-0.09%) |
Apr 17, 2019 | 31.93 | 31.93 | 31.93 | 31.93 | 107 | +0.04(+0.13%) |
Apr 16, 2019 | 31.89 | 31.89 | 31.89 | 31.89 | 16 | +0.10(+0.30%) |
Apr 15, 2019 | 31.96 | 31.96 | 31.77 | 31.79 | 484 | +0.08(+0.25%) |
Apr 12, 2019 | 31.60 | 31.80 | 31.54 | 31.71 | 1,500 | -0.01(-0.03%) |
Apr 11, 2019 | 31.75 | 31.95 | 31.69 | 31.72 | 5,688 | -0.22(-0.68%) |
Apr 10, 2019 | 31.77 | 31.94 | 31.58 | 31.94 | 2,977 | +0.25(+0.78%) |
Apr 09, 2019 | 31.97 | 31.97 | 31.69 | 31.69 | 627 | -0.06(-0.19%) |
Apr 08, 2019 | 31.94 | 31.94 | 31.70 | 31.75 | 1,458 | +0.11(+0.35%) |
Apr 05, 2019 | 31.71 | 31.71 | 31.64 | 31.64 | 6,400 | -0.04(-0.11%) |
Apr 04, 2019 | 31.51 | 31.94 | 31.50 | 31.68 | 3,391 | +0.14(+0.44%) |
Apr 03, 2019 | 31.40 | 31.58 | 31.40 | 31.54 | 2,675 | +0.04(+0.13%) |
Apr 02, 2019 | 31.35 | 31.50 | 31.35 | 31.50 | 1,057 | -0.19(-0.60%) |