Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.49 | 31.52 | 31.29 | 31.36 | 5,851,483 | +0.06(+0.19%) |
Jun 27, 2019 | 31.64 | 31.69 | 31.28 | 31.30 | 5,375,849 | -0.35(-1.09%) |
Jun 26, 2019 | 31.73 | 31.89 | 31.64 | 31.64 | 6,389,284 | +0.17(+0.53%) |
Jun 25, 2019 | 31.77 | 31.77 | 31.46 | 31.48 | 3,922,104 | -0.24(-0.76%) |
Jun 24, 2019 | 31.71 | 31.83 | 31.58 | 31.72 | 4,241,217 | -0.20(-0.64%) |
Jun 21, 2019 | 31.76 | 32.11 | 31.74 | 31.92 | 9,212,722 | +0.48(+1.53%) |
Jun 20, 2019 | 31.48 | 31.70 | 31.36 | 31.44 | 11,973,840 | +0.54(+1.75%) |
Jun 19, 2019 | 31.06 | 31.11 | 30.80 | 30.90 | 5,022,149 | +0.01(+0.02%) |
Jun 18, 2019 | 30.78 | 31.04 | 30.73 | 30.89 | 5,441,351 | +0.47(+1.56%) |
Jun 17, 2019 | 30.42 | 30.59 | 30.32 | 30.42 | 7,867,734 | -0.35(-1.12%) |
Jun 14, 2019 | 30.73 | 30.81 | 30.65 | 30.76 | 6,063,979 | -0.23(-0.75%) |
Jun 13, 2019 | 31.02 | 31.10 | 30.84 | 31.00 | 6,556,942 | +0.12(+0.39%) |
Jun 12, 2019 | 31.14 | 31.22 | 30.76 | 30.88 | 12,605,566 | -0.96(-3.02%) |
Jun 11, 2019 | 32.02 | 32.04 | 31.84 | 31.84 | 4,373,360 | +0.20(+0.62%) |
Jun 10, 2019 | 31.70 | 31.84 | 31.58 | 31.64 | 4,901,053 | -0.05(-0.14%) |
Jun 07, 2019 | 31.57 | 31.85 | 31.49 | 31.69 | 7,945,326 | +0.40(+1.27%) |
Jun 06, 2019 | 31.07 | 31.34 | 31.06 | 31.29 | 5,298,024 | +0.43(+1.39%) |
Jun 05, 2019 | 31.33 | 31.34 | 30.74 | 30.86 | 7,709,967 | -0.24(-0.77%) |
Jun 04, 2019 | 31.07 | 31.18 | 30.84 | 31.10 | 5,282,473 | +0.24(+0.78%) |
Jun 03, 2019 | 31.01 | 31.07 | 30.79 | 30.86 | 7,196,844 | +0.24(+0.79%) |
May 31, 2019 | 30.54 | 30.84 | 30.53 | 30.62 | 6,542,560 | -0.23(-0.76%) |
May 30, 2019 | 30.99 | 31.02 | 30.76 | 30.86 | 4,891,307 | -0.18(-0.58%) |
May 29, 2019 | 30.86 | 31.07 | 30.71 | 31.04 | 5,294,585 | -0.16(-0.51%) |
May 28, 2019 | 31.31 | 31.40 | 31.15 | 31.19 | 4,539,103 | -0.21(-0.67%) |
May 24, 2019 | 31.33 | 31.46 | 31.07 | 31.40 | 4,403,506 | +0.32(+1.02%) |
May 23, 2019 | 31.20 | 31.24 | 30.89 | 31.09 | 8,013,884 | -0.75(-2.36%) |
May 22, 2019 | 32.17 | 32.19 | 31.80 | 31.84 | 5,495,083 | -0.31(-0.96%) |
May 21, 2019 | 32.23 | 32.34 | 32.15 | 32.15 | 4,517,804 | +0.13(+0.40%) |
May 20, 2019 | 32.02 | 32.13 | 31.84 | 32.02 | 5,132,462 | +0.18(+0.57%) |
May 17, 2019 | 31.94 | 32.04 | 31.79 | 31.84 | 5,495,639 | +0.05(+0.14%) |
May 16, 2019 | 31.54 | 31.88 | 31.53 | 31.80 | 6,701,723 | +0.38(+1.22%) |
May 15, 2019 | 31.04 | 31.54 | 31.00 | 31.41 | 6,650,329 | +0.17(+0.53%) |
May 14, 2019 | 31.33 | 31.42 | 31.22 | 31.25 | 7,070,773 | +0.24(+0.78%) |
May 13, 2019 | 31.23 | 31.45 | 30.85 | 31.01 | 8,419,375 | -0.20(-0.65%) |
May 10, 2019 | 31.12 | 31.30 | 30.98 | 31.21 | 6,460,913 | -0.11(-0.36%) |
May 09, 2019 | 30.98 | 31.34 | 30.97 | 31.32 | 8,470,341 | -0.01(-0.04%) |
May 08, 2019 | 31.10 | 31.41 | 31.07 | 31.33 | 8,608,489 | +0.04(+0.14%) |
May 07, 2019 | 31.33 | 31.36 | 30.95 | 31.29 | 10,217,029 | -0.53(-1.65%) |
May 06, 2019 | 31.58 | 31.87 | 31.54 | 31.81 | 6,846,353 | -0.11(-0.35%) |
May 03, 2019 | 32.07 | 32.10 | 31.90 | 31.93 | 5,267,343 | +0.33(+1.06%) |
May 02, 2019 | 31.90 | 31.91 | 31.54 | 31.59 | 7,124,279 | -0.33(-1.04%) |
May 01, 2019 | 32.41 | 32.47 | 31.90 | 31.93 | 6,148,863 | -0.48(-1.49%) |
Apr 30, 2019 | 32.55 | 32.61 | 32.33 | 32.41 | 8,876,313 | +0.53(+1.65%) |
Apr 29, 2019 | 31.73 | 32.07 | 31.66 | 31.88 | 8,863,177 | -0.21(-0.67%) |
Apr 26, 2019 | 32.28 | 32.31 | 31.87 | 32.10 | 7,355,524 | -0.48(-1.48%) |
Apr 25, 2019 | 32.47 | 32.75 | 32.41 | 32.58 | 3,956,008 | -0.13(-0.39%) |
Apr 24, 2019 | 33.12 | 33.12 | 32.66 | 32.70 | 8,082,093 | -0.66(-1.98%) |
Apr 23, 2019 | 33.50 | 33.56 | 33.36 | 33.36 | 6,511,345 | -0.01(-0.04%) |
Apr 22, 2019 | 33.16 | 33.46 | 33.13 | 33.38 | 5,366,214 | +0.48(+1.46%) |
Apr 18, 2019 | 33.06 | 33.09 | 32.77 | 32.90 | 4,968,858 | -0.17(-0.52%) |
Apr 17, 2019 | 33.20 | 33.20 | 33.00 | 33.07 | 5,544,791 | +0.10(+0.31%) |
Apr 16, 2019 | 33.05 | 33.09 | 32.89 | 32.96 | 4,181,632 | -0.14(-0.43%) |
Apr 15, 2019 | 33.26 | 33.28 | 33.04 | 33.10 | 4,425,672 | +0.00(+0.00%) |
Apr 12, 2019 | 33.41 | 33.41 | 33.08 | 33.10 | 7,836,986 | -0.15(-0.45%) |
Apr 11, 2019 | 33.36 | 33.36 | 33.07 | 33.25 | 6,127,494 | -0.13(-0.38%) |
Apr 10, 2019 | 33.44 | 33.61 | 33.35 | 33.38 | 5,525,373 | +0.04(+0.11%) |
Apr 09, 2019 | 33.44 | 33.47 | 33.26 | 33.34 | 4,801,359 | -0.18(-0.53%) |
Apr 08, 2019 | 33.30 | 33.63 | 33.28 | 33.52 | 9,421,452 | +0.52(+1.57%) |
Apr 05, 2019 | 32.87 | 33.05 | 32.78 | 33.00 | 5,784,564 | +0.28(+0.86%) |
Apr 04, 2019 | 32.76 | 32.78 | 32.51 | 32.72 | 3,853,459 | -0.06(-0.18%) |
Apr 03, 2019 | 32.96 | 32.96 | 32.66 | 32.78 | 5,580,150 | +0.00(+0.00%) |
Apr 02, 2019 | 32.80 | 32.96 | 32.68 | 32.78 | 8,479,352 | +0.10(+0.32%) |