Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.30 | 32.65 | 32.30 | 32.49 | 58,531 | +0.15(+0.45%) |
Jun 27, 2019 | 32.18 | 32.47 | 32.18 | 32.34 | 24,526 | +0.33(+1.02%) |
Jun 26, 2019 | 31.98 | 32.16 | 31.82 | 32.02 | 76,053 | +0.56(+1.78%) |
Jun 25, 2019 | 32.24 | 32.24 | 31.46 | 31.46 | 103,325 | -1.02(-3.15%) |
Jun 24, 2019 | 32.69 | 32.72 | 32.29 | 32.48 | 97,796 | -0.41(-1.24%) |
Jun 21, 2019 | 33.34 | 33.34 | 32.80 | 32.89 | 110,423 | -0.43(-1.28%) |
Jun 20, 2019 | 33.28 | 33.84 | 33.11 | 33.31 | 215,313 | +0.28(+0.86%) |
Jun 19, 2019 | 32.59 | 33.90 | 32.43 | 33.03 | 193,010 | +0.63(+1.96%) |
Jun 18, 2019 | 32.07 | 32.57 | 32.07 | 32.40 | 135,269 | +0.66(+2.10%) |
Jun 17, 2019 | 31.63 | 31.91 | 31.62 | 31.73 | 117,564 | -0.16(-0.52%) |
Jun 14, 2019 | 32.16 | 32.20 | 31.87 | 31.90 | 120,086 | -0.43(-1.34%) |
Jun 13, 2019 | 32.36 | 32.51 | 32.13 | 32.33 | 95,116 | +0.08(+0.25%) |
Jun 12, 2019 | 32.24 | 32.29 | 31.96 | 32.25 | 62,470 | -0.12(-0.37%) |
Jun 11, 2019 | 32.12 | 32.45 | 31.99 | 32.37 | 96,794 | +0.51(+1.59%) |
Jun 10, 2019 | 32.00 | 32.16 | 31.84 | 31.86 | 64,631 | -0.11(-0.35%) |
Jun 07, 2019 | 31.95 | 32.17 | 31.78 | 31.97 | 29,318 | +0.22(+0.68%) |
Jun 06, 2019 | 31.66 | 31.87 | 31.52 | 31.75 | 35,898 | -0.02(-0.05%) |
Jun 05, 2019 | 32.05 | 32.05 | 31.59 | 31.77 | 39,960 | -0.32(-1.00%) |
Jun 04, 2019 | 31.81 | 32.16 | 31.60 | 32.09 | 59,407 | -0.07(-0.23%) |
Jun 03, 2019 | 32.07 | 32.48 | 32.07 | 32.16 | 43,117 | +0.26(+0.82%) |
May 31, 2019 | 31.87 | 32.30 | 31.87 | 31.90 | 105,627 | -0.47(-1.45%) |
May 30, 2019 | 32.34 | 32.45 | 32.20 | 32.37 | 38,813 | +0.34(+1.05%) |
May 29, 2019 | 32.05 | 32.25 | 31.85 | 32.04 | 33,005 | -0.41(-1.27%) |
May 28, 2019 | 32.40 | 32.70 | 32.38 | 32.45 | 42,431 | +0.52(+1.61%) |
May 24, 2019 | 32.10 | 32.12 | 31.86 | 31.93 | 25,168 | +0.04(+0.14%) |
May 23, 2019 | 32.10 | 32.16 | 31.75 | 31.89 | 65,935 | -0.84(-2.58%) |
May 22, 2019 | 32.58 | 32.89 | 32.57 | 32.73 | 70,308 | -0.13(-0.41%) |
May 21, 2019 | 32.84 | 33.02 | 32.72 | 32.87 | 71,986 | +0.38(+1.17%) |
May 20, 2019 | 32.50 | 32.87 | 32.32 | 32.49 | 112,992 | -0.28(-0.84%) |
May 17, 2019 | 32.84 | 33.09 | 32.72 | 32.76 | 40,698 | -0.61(-1.84%) |
May 16, 2019 | 33.26 | 33.87 | 33.26 | 33.37 | 52,925 | +0.26(+0.79%) |
May 15, 2019 | 32.87 | 33.25 | 32.81 | 33.11 | 39,694 | +0.32(+0.98%) |
May 14, 2019 | 32.75 | 32.96 | 32.59 | 32.79 | 112,434 | +1.60(+5.12%) |
May 13, 2019 | 31.52 | 31.79 | 31.00 | 31.19 | 82,752 | -0.80(-2.50%) |
May 10, 2019 | 32.31 | 32.31 | 31.90 | 31.99 | 72,962 | -0.36(-1.11%) |
May 09, 2019 | 32.13 | 32.55 | 32.10 | 32.35 | 39,502 | +0.12(+0.37%) |
May 08, 2019 | 32.54 | 32.55 | 32.23 | 32.23 | 44,830 | -0.28(-0.85%) |
May 07, 2019 | 32.98 | 33.14 | 32.44 | 32.51 | 52,820 | -0.66(-2.00%) |
May 06, 2019 | 32.96 | 33.25 | 32.50 | 33.17 | 51,277 | -0.58(-1.70%) |
May 03, 2019 | 33.40 | 33.78 | 33.40 | 33.75 | 26,373 | +0.66(+2.01%) |
May 02, 2019 | 33.46 | 33.49 | 33.06 | 33.08 | 60,530 | -0.30(-0.90%) |
May 01, 2019 | 33.75 | 33.75 | 33.36 | 33.38 | 38,012 | -0.14(-0.42%) |
Apr 30, 2019 | 33.64 | 33.99 | 33.46 | 33.52 | 43,067 | -0.24(-0.71%) |
Apr 29, 2019 | 33.93 | 33.99 | 33.63 | 33.76 | 44,256 | +0.00(+0.00%) |
Apr 26, 2019 | 34.39 | 34.43 | 33.76 | 33.76 | 71,623 | -0.88(-2.54%) |
Apr 25, 2019 | 35.32 | 35.39 | 34.48 | 34.64 | 134,099 | -0.90(-2.52%) |
Apr 24, 2019 | 35.66 | 35.80 | 35.44 | 35.54 | 51,708 | -0.03(-0.08%) |
Apr 23, 2019 | 35.37 | 35.94 | 35.33 | 35.57 | 78,970 | -0.78(-2.14%) |
Apr 22, 2019 | 36.11 | 36.46 | 36.03 | 36.35 | 74,094 | +0.04(+0.12%) |
Apr 18, 2019 | 36.00 | 36.37 | 35.89 | 36.30 | 59,976 | -0.01(-0.02%) |
Apr 17, 2019 | 36.14 | 36.35 | 36.09 | 36.31 | 48,378 | -0.33(-0.90%) |
Apr 16, 2019 | 36.59 | 36.71 | 36.12 | 36.64 | 34,700 | +0.06(+0.16%) |
Apr 15, 2019 | 36.41 | 36.62 | 36.01 | 36.58 | 67,070 | -0.28(-0.75%) |
Apr 12, 2019 | 36.78 | 37.32 | 36.62 | 36.86 | 84,475 | -0.93(-2.45%) |
Apr 11, 2019 | 37.50 | 38.10 | 37.45 | 37.78 | 116,905 | -0.20(-0.53%) |
Apr 10, 2019 | 37.63 | 37.98 | 37.62 | 37.98 | 36,324 | +0.35(+0.93%) |
Apr 09, 2019 | 37.91 | 37.91 | 37.62 | 37.63 | 35,325 | -0.10(-0.26%) |
Apr 08, 2019 | 37.79 | 37.80 | 37.57 | 37.73 | 28,142 | +0.10(+0.28%) |
Apr 05, 2019 | 37.64 | 37.89 | 37.62 | 37.62 | 42,974 | +0.04(+0.12%) |
Apr 04, 2019 | 37.48 | 37.61 | 37.28 | 37.58 | 51,915 | +0.15(+0.40%) |
Apr 03, 2019 | 37.57 | 37.95 | 36.98 | 37.43 | 195,055 | +0.49(+1.33%) |
Apr 02, 2019 | 37.15 | 37.20 | 36.76 | 36.94 | 89,332 | +0.63(+1.73%) |