Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.30 | 35.40 | 35.13 | 35.19 | 405,793 | -0.03(-0.08%) |
Jun 27, 2019 | 35.18 | 35.31 | 35.18 | 35.22 | 82,339 | +0.15(+0.44%) |
Jun 26, 2019 | 34.91 | 35.21 | 34.91 | 35.07 | 236,742 | +0.44(+1.27%) |
Jun 25, 2019 | 35.09 | 35.09 | 34.63 | 34.63 | 77,472 | -0.48(-1.38%) |
Jun 24, 2019 | 35.09 | 35.18 | 35.09 | 35.11 | 35,719 | +0.04(+0.10%) |
Jun 21, 2019 | 35.09 | 35.27 | 35.07 | 35.08 | 61,977 | -0.13(-0.36%) |
Jun 20, 2019 | 35.23 | 35.29 | 34.95 | 35.20 | 93,877 | +0.49(+1.40%) |
Jun 19, 2019 | 34.70 | 34.81 | 34.56 | 34.72 | 72,621 | +0.09(+0.26%) |
Jun 18, 2019 | 34.17 | 34.81 | 34.17 | 34.63 | 88,519 | +0.76(+2.24%) |
Jun 17, 2019 | 33.81 | 33.98 | 33.81 | 33.87 | 146,577 | +0.07(+0.21%) |
Jun 14, 2019 | 33.97 | 33.97 | 33.71 | 33.80 | 59,649 | -0.45(-1.32%) |
Jun 13, 2019 | 34.28 | 34.40 | 34.19 | 34.25 | 47,771 | +0.11(+0.32%) |
Jun 12, 2019 | 34.31 | 34.33 | 34.14 | 34.14 | 90,675 | -0.33(-0.96%) |
Jun 11, 2019 | 34.65 | 34.71 | 34.39 | 34.47 | 276,221 | +0.16(+0.47%) |
Jun 10, 2019 | 34.21 | 34.59 | 34.07 | 34.31 | 93,175 | +0.34(+0.99%) |
Jun 07, 2019 | 33.70 | 34.12 | 33.70 | 33.98 | 37,923 | +0.43(+1.27%) |
Jun 06, 2019 | 33.29 | 33.63 | 33.23 | 33.55 | 47,189 | +0.30(+0.89%) |
Jun 05, 2019 | 33.40 | 33.50 | 32.96 | 33.25 | 89,037 | +0.14(+0.43%) |
Jun 04, 2019 | 32.54 | 33.12 | 32.46 | 33.11 | 174,155 | +0.95(+2.96%) |
Jun 03, 2019 | 32.32 | 32.56 | 32.03 | 32.16 | 91,422 | -0.05(-0.17%) |
May 31, 2019 | 32.46 | 32.52 | 32.20 | 32.21 | 71,719 | -0.57(-1.75%) |
May 30, 2019 | 32.67 | 32.87 | 32.61 | 32.79 | 56,480 | +0.17(+0.52%) |
May 29, 2019 | 32.46 | 32.73 | 32.40 | 32.62 | 116,172 | +0.00(+0.00%) |
May 28, 2019 | 33.07 | 33.14 | 32.62 | 32.62 | 50,371 | -0.35(-1.06%) |
May 24, 2019 | 33.21 | 33.28 | 32.97 | 32.97 | 76,403 | -0.04(-0.14%) |
May 23, 2019 | 33.07 | 33.16 | 32.76 | 33.01 | 225,518 | -0.49(-1.47%) |
May 22, 2019 | 33.59 | 33.68 | 33.47 | 33.50 | 108,647 | -0.44(-1.29%) |
May 21, 2019 | 33.81 | 34.03 | 33.80 | 33.94 | 157,857 | +0.46(+1.37%) |
May 20, 2019 | 33.60 | 33.80 | 33.35 | 33.49 | 186,135 | -0.63(-1.84%) |
May 17, 2019 | 34.08 | 34.50 | 34.05 | 34.11 | 79,080 | -0.27(-0.78%) |
May 16, 2019 | 34.17 | 34.60 | 34.17 | 34.38 | 132,060 | +0.15(+0.45%) |
May 15, 2019 | 33.70 | 34.33 | 33.70 | 34.23 | 105,389 | +0.28(+0.82%) |
May 14, 2019 | 33.66 | 34.11 | 33.65 | 33.95 | 97,580 | +0.50(+1.50%) |
May 13, 2019 | 33.75 | 33.84 | 33.35 | 33.45 | 373,156 | -1.17(-3.37%) |
May 10, 2019 | 34.36 | 34.76 | 33.90 | 34.62 | 216,384 | +0.04(+0.13%) |
May 09, 2019 | 34.48 | 34.64 | 34.03 | 34.57 | 187,410 | -0.34(-0.98%) |
May 08, 2019 | 34.94 | 35.24 | 34.91 | 34.91 | 98,681 | -0.13(-0.38%) |
May 07, 2019 | 35.32 | 35.43 | 34.77 | 35.05 | 183,139 | -0.64(-1.78%) |
May 06, 2019 | 35.23 | 35.73 | 35.14 | 35.68 | 89,423 | -0.31(-0.87%) |
May 03, 2019 | 35.77 | 36.01 | 35.73 | 36.00 | 134,738 | +0.34(+0.96%) |
May 02, 2019 | 35.80 | 36.08 | 35.54 | 35.66 | 96,566 | -0.13(-0.35%) |
May 01, 2019 | 36.10 | 36.22 | 35.78 | 35.78 | 77,511 | -0.07(-0.20%) |
Apr 30, 2019 | 35.82 | 35.88 | 35.59 | 35.85 | 62,645 | +0.02(+0.05%) |
Apr 29, 2019 | 35.88 | 35.94 | 35.82 | 35.84 | 73,046 | -0.04(-0.13%) |
Apr 26, 2019 | 35.80 | 35.91 | 35.62 | 35.88 | 68,149 | -0.22(-0.61%) |
Apr 25, 2019 | 36.48 | 36.48 | 35.99 | 36.10 | 121,991 | -0.40(-1.09%) |
Apr 24, 2019 | 36.60 | 36.74 | 36.48 | 36.50 | 193,789 | -0.10(-0.27%) |
Apr 23, 2019 | 36.35 | 36.60 | 36.35 | 36.60 | 53,966 | +0.30(+0.81%) |
Apr 22, 2019 | 36.28 | 36.36 | 36.26 | 36.30 | 55,951 | -0.10(-0.27%) |
Apr 18, 2019 | 36.29 | 36.41 | 36.19 | 36.40 | 126,149 | +0.06(+0.17%) |
Apr 17, 2019 | 36.42 | 36.48 | 36.24 | 36.34 | 89,390 | +0.20(+0.55%) |
Apr 16, 2019 | 35.78 | 36.14 | 35.73 | 36.14 | 90,043 | +0.49(+1.38%) |
Apr 15, 2019 | 35.74 | 35.74 | 35.50 | 35.65 | 56,679 | -0.02(-0.05%) |
Apr 12, 2019 | 35.58 | 35.68 | 35.47 | 35.66 | 71,830 | +0.25(+0.71%) |
Apr 11, 2019 | 35.47 | 35.52 | 35.36 | 35.41 | 149,416 | -0.03(-0.08%) |
Apr 10, 2019 | 35.24 | 35.46 | 35.24 | 35.44 | 71,916 | +0.24(+0.69%) |
Apr 09, 2019 | 35.29 | 35.34 | 35.15 | 35.20 | 83,124 | -0.26(-0.73%) |
Apr 08, 2019 | 35.31 | 35.46 | 35.20 | 35.46 | 88,674 | +0.13(+0.36%) |
Apr 05, 2019 | 35.25 | 35.35 | 35.23 | 35.33 | 97,149 | +0.13(+0.36%) |
Apr 04, 2019 | 35.17 | 35.35 | 35.09 | 35.21 | 224,586 | +0.05(+0.15%) |
Apr 03, 2019 | 35.04 | 35.32 | 35.03 | 35.15 | 96,693 | +0.29(+0.82%) |
Apr 02, 2019 | 34.83 | 34.89 | 34.71 | 34.87 | 99,408 | +0.05(+0.15%) |