Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.36 | 36.31 | 35.25 | 36.11 | 4,173,900 | +0.82(+2.32%) |
Jun 27, 2019 | 35.48 | 36.00 | 35.21 | 35.29 | 887,008 | -0.11(-0.31%) |
Jun 26, 2019 | 36.88 | 37.90 | 35.34 | 35.40 | 1,093,375 | -1.34(-3.65%) |
Jun 25, 2019 | 38.50 | 39.05 | 36.59 | 36.74 | 1,611,788 | -1.61(-4.20%) |
Jun 24, 2019 | 38.90 | 38.91 | 38.01 | 38.35 | 1,269,593 | -0.57(-1.46%) |
Jun 21, 2019 | 38.75 | 39.54 | 38.40 | 38.92 | 1,178,500 | +0.05(+0.12%) |
Jun 20, 2019 | 38.77 | 39.40 | 38.47 | 38.87 | 1,545,066 | +0.58(+1.53%) |
Jun 19, 2019 | 36.95 | 38.52 | 36.73 | 38.29 | 1,022,687 | +1.53(+4.16%) |
Jun 18, 2019 | 36.00 | 37.04 | 35.96 | 36.76 | 585,612 | +0.89(+2.48%) |
Jun 17, 2019 | 35.66 | 36.12 | 35.37 | 35.87 | 516,259 | +0.22(+0.62%) |
Jun 14, 2019 | 35.58 | 35.98 | 35.27 | 35.65 | 493,200 | -0.04(-0.11%) |
Jun 13, 2019 | 35.37 | 36.02 | 35.07 | 35.69 | 2,199,250 | +0.36(+1.02%) |
Jun 12, 2019 | 35.51 | 35.84 | 34.79 | 35.33 | 1,057,370 | -0.15(-0.42%) |
Jun 11, 2019 | 36.00 | 36.01 | 34.99 | 35.48 | 1,176,495 | +0.12(+0.34%) |
Jun 10, 2019 | 35.46 | 36.00 | 35.11 | 35.36 | 1,269,982 | +0.32(+0.91%) |
Jun 07, 2019 | 34.69 | 35.29 | 34.20 | 35.04 | 1,043,700 | +0.40(+1.15%) |
Jun 06, 2019 | 34.30 | 34.82 | 33.86 | 34.64 | 820,379 | +0.37(+1.08%) |
Jun 05, 2019 | 34.33 | 34.67 | 33.63 | 34.27 | 1,052,675 | +0.13(+0.38%) |
Jun 04, 2019 | 33.85 | 34.37 | 33.01 | 34.14 | 928,399 | +0.61(+1.82%) |
Jun 03, 2019 | 34.39 | 34.54 | 33.05 | 33.53 | 1,186,709 | -0.63(-1.84%) |
May 31, 2019 | 33.24 | 34.57 | 32.88 | 34.16 | 1,514,200 | +0.47(+1.40%) |
May 30, 2019 | 33.50 | 33.85 | 33.31 | 33.69 | 725,451 | +0.17(+0.51%) |
May 29, 2019 | 34.63 | 34.76 | 33.26 | 33.52 | 1,180,959 | -1.18(-3.40%) |
May 28, 2019 | 35.09 | 35.83 | 34.48 | 34.70 | 1,657,427 | -0.40(-1.14%) |
May 24, 2019 | 35.63 | 35.92 | 35.09 | 35.10 | 583,100 | -0.36(-1.02%) |
May 23, 2019 | 35.76 | 35.94 | 34.94 | 35.46 | 780,130 | -0.54(-1.50%) |
May 22, 2019 | 35.63 | 36.35 | 35.02 | 36.00 | 1,442,533 | +0.08(+0.22%) |
May 21, 2019 | 36.04 | 36.53 | 35.88 | 35.92 | 692,408 | +0.17(+0.48%) |
May 20, 2019 | 36.24 | 36.71 | 35.31 | 35.75 | 888,148 | -1.02(-2.77%) |
May 17, 2019 | 36.60 | 37.30 | 36.50 | 36.77 | 872,500 | -0.02(-0.05%) |
May 16, 2019 | 36.50 | 37.35 | 35.57 | 36.79 | 1,727,366 | +0.23(+0.63%) |
May 15, 2019 | 38.52 | 38.84 | 36.25 | 36.56 | 1,792,999 | -2.36(-6.06%) |
May 14, 2019 | 38.50 | 39.59 | 38.43 | 38.92 | 701,758 | +0.57(+1.49%) |
May 13, 2019 | 38.36 | 39.31 | 37.80 | 38.35 | 960,112 | -0.90(-2.29%) |
May 10, 2019 | 42.30 | 42.82 | 37.21 | 39.25 | 3,339,100 | -0.71(-1.78%) |
May 09, 2019 | 39.70 | 40.77 | 39.31 | 39.96 | 891,255 | -0.09(-0.22%) |
May 08, 2019 | 40.00 | 40.78 | 39.85 | 40.05 | 536,867 | +0.00(+0.00%) |
May 07, 2019 | 40.16 | 40.77 | 39.50 | 40.05 | 551,391 | -0.55(-1.35%) |
May 06, 2019 | 39.88 | 41.05 | 39.29 | 40.60 | 584,913 | -0.16(-0.39%) |
May 03, 2019 | 40.08 | 41.35 | 39.74 | 40.76 | 620,300 | +0.87(+2.18%) |
May 02, 2019 | 39.88 | 40.46 | 39.04 | 39.89 | 456,417 | -0.09(-0.23%) |
May 01, 2019 | 40.81 | 40.81 | 39.67 | 39.98 | 659,770 | -0.76(-1.87%) |
Apr 30, 2019 | 40.21 | 41.06 | 39.89 | 40.74 | 771,944 | +0.57(+1.42%) |
Apr 29, 2019 | 39.36 | 40.35 | 39.08 | 40.17 | 466,213 | +0.87(+2.21%) |
Apr 26, 2019 | 38.50 | 39.44 | 37.99 | 39.30 | 562,600 | +1.33(+3.50%) |
Apr 25, 2019 | 37.74 | 38.36 | 37.53 | 37.97 | 606,348 | +0.33(+0.88%) |
Apr 24, 2019 | 36.81 | 37.86 | 36.81 | 37.64 | 770,829 | +0.97(+2.65%) |
Apr 23, 2019 | 36.47 | 36.91 | 36.21 | 36.67 | 838,660 | +0.31(+0.85%) |
Apr 22, 2019 | 36.17 | 37.41 | 36.15 | 36.36 | 1,100,730 | +0.06(+0.17%) |
Apr 18, 2019 | 36.29 | 36.60 | 35.80 | 36.30 | 1,521,600 | -0.11(-0.30%) |
Apr 17, 2019 | 37.51 | 38.31 | 33.78 | 36.41 | 3,405,792 | -1.21(-3.22%) |
Apr 16, 2019 | 41.28 | 41.28 | 37.55 | 37.62 | 2,305,387 | -3.38(-8.24%) |
Apr 15, 2019 | 41.04 | 41.55 | 40.44 | 41.00 | 433,890 | +0.01(+0.02%) |
Apr 12, 2019 | 40.06 | 41.04 | 39.58 | 40.99 | 486,500 | +1.19(+2.99%) |
Apr 11, 2019 | 39.75 | 40.55 | 39.47 | 39.80 | 588,261 | +0.06(+0.15%) |
Apr 10, 2019 | 39.24 | 39.76 | 38.94 | 39.74 | 534,928 | +0.39(+0.99%) |
Apr 09, 2019 | 39.74 | 39.74 | 38.74 | 39.35 | 574,042 | -0.46(-1.16%) |
Apr 08, 2019 | 41.29 | 41.29 | 39.76 | 39.81 | 642,077 | -1.64(-3.96%) |
Apr 05, 2019 | 41.31 | 41.80 | 40.70 | 41.45 | 1,111,100 | +0.21(+0.51%) |
Apr 04, 2019 | 41.48 | 41.90 | 40.44 | 41.24 | 949,313 | -0.04(-0.10%) |
Apr 03, 2019 | 41.08 | 41.55 | 40.40 | 41.28 | 606,340 | +0.48(+1.18%) |
Apr 02, 2019 | 40.00 | 40.94 | 39.19 | 40.80 | 676,397 | +0.90(+2.26%) |