Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.73 | 36.12 | 35.73 | 36.11 | 3,996,637 | +0.39(+1.09%) |
Jun 27, 2019 | 35.51 | 35.88 | 35.29 | 35.72 | 1,073,036 | +0.28(+0.80%) |
Jun 26, 2019 | 35.84 | 35.84 | 35.41 | 35.44 | 541,101 | -0.34(-0.95%) |
Jun 25, 2019 | 35.89 | 35.91 | 35.74 | 35.78 | 847,861 | -0.05(-0.13%) |
Jun 24, 2019 | 35.95 | 35.98 | 35.72 | 35.83 | 619,390 | +0.00(+0.00%) |
Jun 21, 2019 | 36.15 | 36.15 | 35.74 | 35.83 | 863,014 | -0.34(-0.94%) |
Jun 20, 2019 | 35.94 | 36.34 | 35.94 | 36.17 | 899,603 | +0.31(+0.87%) |
Jun 19, 2019 | 35.82 | 35.94 | 35.65 | 35.86 | 1,353,230 | +0.09(+0.24%) |
Jun 18, 2019 | 35.41 | 35.81 | 35.22 | 35.77 | 1,422,765 | +0.55(+1.56%) |
Jun 17, 2019 | 35.19 | 35.37 | 35.13 | 35.22 | 1,818,372 | +0.16(+0.46%) |
Jun 14, 2019 | 35.20 | 35.37 | 34.92 | 35.06 | 732,222 | +0.19(+0.54%) |
Jun 13, 2019 | 35.29 | 35.33 | 34.85 | 34.87 | 1,423,740 | -0.20(-0.57%) |
Jun 12, 2019 | 34.90 | 35.23 | 34.90 | 35.07 | 730,650 | +0.18(+0.52%) |
Jun 11, 2019 | 34.98 | 35.07 | 34.74 | 34.89 | 1,096,639 | +0.08(+0.23%) |
Jun 10, 2019 | 35.22 | 35.33 | 34.70 | 34.81 | 2,193,489 | -0.17(-0.49%) |
Jun 07, 2019 | 35.00 | 35.11 | 34.81 | 34.98 | 2,381,163 | +0.18(+0.52%) |
Jun 06, 2019 | 34.37 | 34.88 | 34.32 | 34.80 | 1,210,176 | +0.34(+0.99%) |
Jun 05, 2019 | 34.49 | 34.62 | 34.32 | 34.46 | 1,456,951 | +0.16(+0.47%) |
Jun 04, 2019 | 34.34 | 34.36 | 33.82 | 34.30 | 1,332,004 | +0.26(+0.78%) |
Jun 03, 2019 | 34.24 | 34.31 | 33.91 | 34.03 | 1,105,205 | -0.16(-0.47%) |
May 31, 2019 | 33.83 | 34.29 | 33.83 | 34.19 | 1,729,179 | +0.09(+0.28%) |
May 30, 2019 | 33.96 | 34.31 | 33.96 | 34.10 | 1,743,114 | +0.26(+0.78%) |
May 29, 2019 | 33.95 | 34.12 | 33.79 | 33.83 | 1,609,528 | -0.29(-0.86%) |
May 28, 2019 | 34.24 | 34.66 | 34.13 | 34.13 | 808,245 | +0.00(+0.00%) |
May 24, 2019 | 34.35 | 34.46 | 34.13 | 34.13 | 1,251,847 | +0.08(+0.22%) |
May 23, 2019 | 34.11 | 34.33 | 33.94 | 34.05 | 893,050 | -0.24(-0.69%) |
May 22, 2019 | 33.57 | 34.67 | 33.57 | 34.29 | 3,281,234 | -0.15(-0.44%) |
May 21, 2019 | 34.50 | 34.74 | 34.38 | 34.44 | 769,509 | +0.10(+0.30%) |
May 20, 2019 | 34.23 | 34.64 | 34.09 | 34.34 | 542,120 | -0.02(-0.06%) |
May 17, 2019 | 34.39 | 34.58 | 34.18 | 34.35 | 380,808 | -0.31(-0.90%) |
May 16, 2019 | 34.36 | 34.80 | 34.33 | 34.67 | 742,719 | +0.40(+1.16%) |
May 15, 2019 | 33.96 | 34.43 | 33.64 | 34.27 | 1,010,610 | +0.26(+0.75%) |
May 14, 2019 | 33.31 | 34.14 | 33.27 | 34.01 | 1,323,105 | +0.81(+2.45%) |
May 13, 2019 | 33.75 | 33.75 | 33.18 | 33.20 | 664,062 | -1.02(-2.98%) |
May 10, 2019 | 34.01 | 34.25 | 33.82 | 34.22 | 932,145 | +0.10(+0.30%) |
May 09, 2019 | 33.83 | 34.17 | 33.50 | 34.12 | 766,208 | +0.03(+0.08%) |
May 08, 2019 | 33.95 | 34.21 | 33.85 | 34.09 | 777,115 | +0.04(+0.11%) |
May 07, 2019 | 34.07 | 34.34 | 33.92 | 34.05 | 1,252,539 | -0.24(-0.69%) |
May 06, 2019 | 33.89 | 34.34 | 33.71 | 34.29 | 907,990 | -0.08(-0.22%) |
May 03, 2019 | 35.38 | 35.66 | 34.03 | 34.36 | 1,252,164 | +0.35(+1.03%) |
May 02, 2019 | 33.72 | 34.23 | 33.69 | 34.01 | 1,709,482 | +0.24(+0.70%) |
May 01, 2019 | 34.42 | 34.42 | 33.73 | 33.78 | 1,697,885 | -0.56(-1.63%) |
Apr 30, 2019 | 34.22 | 34.46 | 34.14 | 34.34 | 833,907 | +0.25(+0.72%) |
Apr 29, 2019 | 34.31 | 34.31 | 33.90 | 34.09 | 884,287 | -0.16(-0.47%) |
Apr 26, 2019 | 34.17 | 34.35 | 34.17 | 34.25 | 486,530 | +0.04(+0.11%) |
Apr 25, 2019 | 34.34 | 34.34 | 33.90 | 34.21 | 533,858 | -0.12(-0.36%) |
Apr 24, 2019 | 34.54 | 34.55 | 34.30 | 34.34 | 512,804 | -0.14(-0.41%) |
Apr 23, 2019 | 34.17 | 34.51 | 34.00 | 34.48 | 991,809 | +0.36(+1.05%) |
Apr 22, 2019 | 33.83 | 34.24 | 33.59 | 34.12 | 1,676,510 | +0.09(+0.25%) |
Apr 18, 2019 | 33.98 | 34.12 | 33.71 | 34.03 | 1,091,573 | +0.09(+0.25%) |
Apr 17, 2019 | 34.16 | 34.16 | 33.83 | 33.95 | 1,398,780 | -0.10(-0.31%) |
Apr 16, 2019 | 33.99 | 34.18 | 33.92 | 34.05 | 888,390 | +0.17(+0.50%) |
Apr 15, 2019 | 33.96 | 34.05 | 33.74 | 33.88 | 340,806 | -0.12(-0.36%) |
Apr 12, 2019 | 33.81 | 34.01 | 33.66 | 34.00 | 552,711 | +0.18(+0.53%) |
Apr 11, 2019 | 33.88 | 33.89 | 33.63 | 33.82 | 1,091,866 | +0.04(+0.11%) |
Apr 10, 2019 | 33.66 | 33.84 | 33.53 | 33.79 | 752,545 | +0.14(+0.42%) |
Apr 09, 2019 | 33.58 | 33.78 | 33.52 | 33.65 | 581,416 | -0.02(-0.06%) |
Apr 08, 2019 | 33.39 | 33.73 | 33.15 | 33.66 | 959,477 | +0.07(+0.20%) |
Apr 05, 2019 | 33.62 | 33.64 | 33.47 | 33.60 | 474,477 | +0.04(+0.11%) |
Apr 04, 2019 | 33.93 | 33.94 | 33.48 | 33.56 | 786,967 | -0.20(-0.59%) |
Apr 03, 2019 | 33.65 | 33.89 | 33.61 | 33.76 | 1,075,704 | +0.21(+0.62%) |
Apr 02, 2019 | 33.53 | 33.78 | 33.47 | 33.55 | 1,223,998 | +0.06(+0.17%) |