Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.70 | 33.28 | 32.69 | 32.89 | 1,863,609 | +0.36(+1.10%) |
Jun 27, 2019 | 32.44 | 33.17 | 32.13 | 32.53 | 964,002 | +0.05(+0.16%) |
Jun 26, 2019 | 32.96 | 33.37 | 32.41 | 32.48 | 1,734,879 | +0.54(+1.68%) |
Jun 25, 2019 | 32.42 | 32.49 | 31.82 | 31.94 | 1,580,950 | -0.51(-1.57%) |
Jun 24, 2019 | 33.08 | 33.31 | 32.12 | 32.45 | 1,271,445 | -0.52(-1.57%) |
Jun 21, 2019 | 34.14 | 34.34 | 32.94 | 32.97 | 1,637,208 | -1.44(-4.18%) |
Jun 20, 2019 | 33.67 | 34.59 | 33.32 | 34.41 | 1,921,180 | +1.05(+3.14%) |
Jun 19, 2019 | 33.45 | 34.29 | 32.61 | 33.36 | 3,186,590 | -2.23(-6.26%) |
Jun 18, 2019 | 35.49 | 36.25 | 35.31 | 35.59 | 1,223,967 | +0.29(+0.82%) |
Jun 17, 2019 | 35.75 | 35.83 | 35.09 | 35.31 | 1,241,805 | -0.52(-1.45%) |
Jun 14, 2019 | 36.72 | 36.95 | 35.76 | 35.82 | 780,949 | -0.96(-2.61%) |
Jun 13, 2019 | 36.56 | 37.21 | 36.17 | 36.79 | 958,217 | +0.46(+1.27%) |
Jun 12, 2019 | 36.14 | 36.37 | 35.71 | 36.33 | 1,120,050 | +0.13(+0.35%) |
Jun 11, 2019 | 36.61 | 36.96 | 36.13 | 36.20 | 1,058,561 | -0.29(-0.79%) |
Jun 10, 2019 | 37.71 | 37.74 | 36.26 | 36.49 | 1,092,304 | -0.77(-2.06%) |
Jun 07, 2019 | 37.25 | 37.77 | 37.08 | 37.25 | 1,533,348 | +0.22(+0.60%) |
Jun 06, 2019 | 36.45 | 37.50 | 36.45 | 37.03 | 1,101,356 | +0.42(+1.14%) |
Jun 05, 2019 | 37.59 | 37.66 | 36.33 | 36.62 | 1,053,741 | -0.13(-0.35%) |
Jun 04, 2019 | 35.93 | 36.95 | 35.71 | 36.74 | 1,103,573 | +1.09(+3.06%) |
Jun 03, 2019 | 34.78 | 35.73 | 34.65 | 35.65 | 1,103,455 | +0.83(+2.37%) |
May 31, 2019 | 36.01 | 36.18 | 34.73 | 34.83 | 1,464,264 | -1.61(-4.41%) |
May 30, 2019 | 36.03 | 36.72 | 36.02 | 36.44 | 904,420 | +0.31(+0.87%) |
May 29, 2019 | 37.55 | 37.64 | 35.66 | 36.12 | 2,152,626 | -1.65(-4.37%) |
May 28, 2019 | 38.84 | 38.91 | 37.71 | 37.77 | 870,991 | -0.90(-2.33%) |
May 24, 2019 | 38.94 | 39.29 | 38.46 | 38.68 | 677,441 | -0.14(-0.35%) |
May 23, 2019 | 38.60 | 38.90 | 38.15 | 38.81 | 432,307 | -0.16(-0.41%) |
May 22, 2019 | 38.74 | 39.23 | 38.66 | 38.97 | 541,483 | +0.24(+0.62%) |
May 21, 2019 | 38.68 | 38.99 | 38.32 | 38.74 | 968,233 | +0.21(+0.55%) |
May 20, 2019 | 39.59 | 39.94 | 38.45 | 38.52 | 997,290 | -1.19(-3.00%) |
May 17, 2019 | 39.51 | 40.26 | 39.29 | 39.71 | 1,121,665 | -0.05(-0.13%) |
May 16, 2019 | 39.79 | 40.49 | 39.64 | 39.77 | 1,108,137 | -0.01(-0.02%) |
May 15, 2019 | 38.09 | 40.35 | 37.92 | 39.77 | 1,368,315 | +1.40(+3.66%) |
May 14, 2019 | 37.07 | 38.65 | 36.58 | 38.37 | 2,102,114 | +2.46(+6.85%) |
May 13, 2019 | 36.17 | 36.82 | 35.61 | 35.91 | 895,025 | -0.88(-2.39%) |
May 10, 2019 | 36.54 | 37.02 | 35.93 | 36.79 | 1,385,232 | +0.03(+0.09%) |
May 09, 2019 | 36.57 | 36.77 | 35.42 | 36.75 | 1,457,404 | +0.17(+0.46%) |
May 08, 2019 | 38.02 | 38.02 | 36.53 | 36.59 | 1,990,479 | -1.59(-4.16%) |
May 07, 2019 | 40.81 | 41.42 | 38.06 | 38.18 | 2,096,488 | -2.00(-4.97%) |
May 06, 2019 | 39.26 | 40.31 | 39.23 | 40.17 | 633,471 | +0.41(+1.02%) |
May 03, 2019 | 40.33 | 40.33 | 39.75 | 39.77 | 724,128 | -0.28(-0.70%) |
May 02, 2019 | 40.10 | 40.35 | 39.60 | 40.04 | 560,168 | -0.10(-0.25%) |
May 01, 2019 | 40.50 | 40.95 | 40.07 | 40.15 | 469,898 | -0.36(-0.88%) |
Apr 30, 2019 | 40.59 | 40.97 | 40.41 | 40.50 | 539,325 | -0.25(-0.62%) |
Apr 29, 2019 | 40.70 | 40.86 | 40.41 | 40.75 | 371,125 | +0.04(+0.10%) |
Apr 26, 2019 | 39.98 | 41.02 | 39.98 | 40.71 | 533,991 | +0.85(+2.14%) |
Apr 25, 2019 | 40.81 | 41.13 | 39.77 | 39.86 | 716,634 | -1.30(-3.16%) |
Apr 24, 2019 | 40.92 | 41.34 | 40.69 | 41.16 | 463,185 | +0.10(+0.25%) |
Apr 23, 2019 | 41.19 | 41.25 | 40.71 | 41.06 | 442,253 | -0.09(-0.23%) |
Apr 22, 2019 | 41.07 | 41.57 | 41.03 | 41.15 | 504,696 | +0.13(+0.31%) |
Apr 18, 2019 | 40.69 | 41.27 | 40.58 | 41.03 | 372,824 | +0.31(+0.77%) |
Apr 17, 2019 | 40.70 | 40.83 | 40.40 | 40.71 | 375,559 | +0.20(+0.50%) |
Apr 16, 2019 | 40.81 | 41.02 | 40.23 | 40.51 | 422,508 | -0.17(-0.42%) |
Apr 15, 2019 | 40.86 | 41.01 | 40.53 | 40.68 | 415,388 | -0.30(-0.72%) |
Apr 12, 2019 | 40.40 | 41.04 | 40.32 | 40.97 | 671,036 | +0.67(+1.66%) |
Apr 11, 2019 | 39.79 | 40.37 | 39.44 | 40.31 | 692,835 | +0.58(+1.45%) |
Apr 10, 2019 | 39.71 | 39.86 | 39.45 | 39.73 | 677,211 | -0.06(-0.15%) |
Apr 09, 2019 | 40.09 | 40.31 | 39.66 | 39.79 | 661,430 | -0.56(-1.38%) |
Apr 08, 2019 | 40.43 | 40.44 | 39.90 | 40.35 | 876,386 | -0.08(-0.19%) |
Apr 05, 2019 | 40.17 | 40.48 | 40.04 | 40.42 | 445,781 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.37 | 39.71 | 40.15 | 677,151 | +0.41(+1.02%) |
Apr 03, 2019 | 40.26 | 40.48 | 39.59 | 39.74 | 630,210 | -0.30(-0.74%) |
Apr 02, 2019 | 40.50 | 40.50 | 39.54 | 40.04 | 585,492 | -0.39(-0.96%) |