Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.25 | 34.64 | 34.23 | 34.54 | 188,521 | +0.30(+0.86%) |
Jun 27, 2019 | 33.79 | 34.31 | 33.61 | 34.25 | 76,820 | +0.51(+1.51%) |
Jun 26, 2019 | 33.86 | 34.23 | 33.69 | 33.74 | 65,772 | -0.06(-0.16%) |
Jun 25, 2019 | 33.55 | 34.00 | 33.31 | 33.79 | 41,186 | +0.18(+0.52%) |
Jun 24, 2019 | 34.05 | 34.28 | 33.60 | 33.62 | 51,148 | -0.38(-1.12%) |
Jun 21, 2019 | 34.03 | 34.42 | 33.98 | 34.00 | 71,087 | -0.25(-0.73%) |
Jun 20, 2019 | 34.74 | 34.74 | 33.98 | 34.25 | 56,799 | -0.19(-0.54%) |
Jun 19, 2019 | 34.76 | 35.19 | 34.36 | 34.43 | 94,375 | -0.43(-1.22%) |
Jun 18, 2019 | 34.42 | 35.16 | 34.42 | 34.86 | 41,915 | +0.41(+1.18%) |
Jun 17, 2019 | 35.09 | 35.09 | 34.33 | 34.45 | 44,187 | -0.56(-1.61%) |
Jun 14, 2019 | 35.03 | 35.33 | 34.66 | 35.02 | 41,377 | -0.07(-0.21%) |
Jun 13, 2019 | 34.99 | 35.25 | 34.94 | 35.09 | 30,859 | +0.10(+0.29%) |
Jun 12, 2019 | 35.14 | 35.15 | 34.81 | 34.99 | 34,899 | -0.15(-0.42%) |
Jun 11, 2019 | 35.37 | 35.37 | 34.89 | 35.14 | 50,389 | -0.06(-0.18%) |
Jun 10, 2019 | 34.88 | 35.29 | 34.08 | 35.20 | 46,086 | +0.31(+0.90%) |
Jun 07, 2019 | 34.68 | 34.97 | 34.54 | 34.89 | 72,923 | +0.12(+0.35%) |
Jun 06, 2019 | 34.65 | 34.81 | 34.14 | 34.77 | 56,023 | +0.08(+0.24%) |
Jun 05, 2019 | 34.69 | 34.98 | 34.35 | 34.68 | 55,385 | -0.08(-0.24%) |
Jun 04, 2019 | 34.45 | 34.80 | 34.03 | 34.77 | 67,716 | +0.67(+1.95%) |
Jun 03, 2019 | 34.01 | 34.34 | 33.55 | 34.10 | 58,771 | +0.26(+0.77%) |
May 31, 2019 | 33.91 | 34.22 | 33.42 | 33.84 | 56,718 | -0.52(-1.51%) |
May 30, 2019 | 34.79 | 34.79 | 34.12 | 34.36 | 134,417 | -0.41(-1.17%) |
May 29, 2019 | 34.58 | 34.95 | 34.41 | 34.77 | 91,044 | -0.11(-0.32%) |
May 28, 2019 | 34.91 | 34.95 | 34.79 | 34.88 | 57,112 | -0.05(-0.13%) |
May 24, 2019 | 34.54 | 35.00 | 34.34 | 34.92 | 38,676 | +0.62(+1.81%) |
May 23, 2019 | 34.59 | 34.59 | 34.06 | 34.30 | 59,067 | -0.63(-1.80%) |
May 22, 2019 | 34.93 | 35.03 | 34.40 | 34.93 | 52,108 | -0.08(-0.24%) |
May 21, 2019 | 34.94 | 35.17 | 34.77 | 35.02 | 36,931 | +0.07(+0.21%) |
May 20, 2019 | 34.42 | 35.07 | 34.42 | 34.94 | 44,741 | +0.29(+0.83%) |
May 17, 2019 | 34.52 | 35.00 | 34.52 | 34.66 | 62,660 | -0.14(-0.40%) |
May 16, 2019 | 34.16 | 34.83 | 34.16 | 34.79 | 43,016 | +0.58(+1.70%) |
May 15, 2019 | 34.43 | 34.44 | 33.95 | 34.21 | 28,399 | -0.52(-1.49%) |
May 14, 2019 | 34.36 | 34.88 | 34.34 | 34.73 | 40,498 | +0.37(+1.08%) |
May 13, 2019 | 35.26 | 35.26 | 34.27 | 34.36 | 34,463 | -1.42(-3.96%) |
May 10, 2019 | 35.49 | 35.82 | 35.23 | 35.78 | 38,568 | +0.16(+0.44%) |
May 09, 2019 | 35.44 | 36.10 | 35.06 | 35.62 | 60,919 | -0.05(-0.13%) |
May 08, 2019 | 35.97 | 36.09 | 35.66 | 35.66 | 50,158 | -0.42(-1.15%) |
May 07, 2019 | 36.58 | 36.58 | 35.92 | 36.08 | 58,845 | -0.52(-1.42%) |
May 06, 2019 | 36.16 | 36.68 | 36.04 | 36.60 | 44,746 | -0.06(-0.18%) |
May 03, 2019 | 35.64 | 36.70 | 35.64 | 36.66 | 58,339 | +1.06(+2.96%) |
May 02, 2019 | 35.01 | 35.62 | 35.01 | 35.61 | 51,997 | +0.62(+1.77%) |
May 01, 2019 | 35.27 | 35.56 | 34.94 | 34.99 | 101,211 | -0.27(-0.76%) |
Apr 30, 2019 | 35.02 | 35.31 | 34.68 | 35.26 | 97,509 | +0.23(+0.66%) |
Apr 29, 2019 | 34.47 | 35.20 | 34.39 | 35.03 | 45,716 | +0.57(+1.65%) |
Apr 26, 2019 | 34.05 | 34.57 | 33.90 | 34.46 | 36,539 | +0.54(+1.60%) |
Apr 25, 2019 | 33.84 | 34.10 | 33.20 | 33.91 | 54,835 | +0.07(+0.22%) |
Apr 24, 2019 | 33.33 | 33.90 | 33.23 | 33.84 | 48,956 | +0.38(+1.13%) |
Apr 23, 2019 | 32.69 | 33.49 | 32.41 | 33.46 | 85,009 | +0.96(+2.94%) |
Apr 22, 2019 | 33.61 | 33.73 | 32.23 | 32.51 | 90,072 | -1.05(-3.12%) |
Apr 18, 2019 | 33.73 | 34.35 | 33.29 | 33.55 | 46,870 | -1.05(-3.03%) |
Apr 17, 2019 | 34.23 | 34.81 | 34.13 | 34.60 | 35,787 | +0.20(+0.59%) |
Apr 16, 2019 | 34.21 | 34.48 | 34.02 | 34.40 | 48,231 | +0.32(+0.94%) |
Apr 15, 2019 | 34.85 | 34.85 | 34.04 | 34.08 | 19,018 | -0.61(-1.75%) |
Apr 12, 2019 | 34.60 | 34.85 | 34.23 | 34.69 | 29,579 | +0.38(+1.10%) |
Apr 11, 2019 | 34.43 | 34.59 | 34.15 | 34.31 | 32,917 | +0.02(+0.05%) |
Apr 10, 2019 | 33.41 | 34.30 | 33.29 | 34.29 | 53,781 | +0.77(+2.30%) |
Apr 09, 2019 | 33.69 | 33.88 | 33.48 | 33.52 | 41,610 | -0.57(-1.67%) |
Apr 08, 2019 | 34.12 | 34.31 | 34.01 | 34.09 | 38,890 | -0.07(-0.22%) |
Apr 05, 2019 | 34.17 | 34.35 | 34.12 | 34.16 | 53,722 | +0.00(+0.00%) |
Apr 04, 2019 | 33.63 | 34.19 | 33.62 | 34.16 | 30,235 | +0.54(+1.61%) |
Apr 03, 2019 | 33.98 | 34.09 | 33.54 | 33.62 | 28,899 | -0.10(-0.30%) |
Apr 02, 2019 | 33.91 | 34.07 | 33.66 | 33.72 | 29,773 | -0.31(-0.92%) |