Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.87 | 34.95 | 34.80 | 34.87 | 1,000 | +0.20(+0.56%) |
Jun 27, 2019 | 34.65 | 34.68 | 34.60 | 34.67 | 2,083 | +0.17(+0.48%) |
Jun 26, 2019 | 34.45 | 34.51 | 34.45 | 34.50 | 3,749 | +0.22(+0.66%) |
Jun 25, 2019 | 34.90 | 34.90 | 34.28 | 34.28 | 10,547 | -0.50(-1.44%) |
Jun 24, 2019 | 34.83 | 34.88 | 34.72 | 34.78 | 4,816 | -0.05(-0.14%) |
Jun 21, 2019 | 34.71 | 35.00 | 34.71 | 34.83 | 4,000 | -0.22(-0.63%) |
Jun 20, 2019 | 35.05 | 35.05 | 34.76 | 35.05 | 462 | +0.40(+1.15%) |
Jun 19, 2019 | 34.58 | 34.69 | 34.54 | 34.65 | 2,323 | +0.09(+0.26%) |
Jun 18, 2019 | 34.62 | 34.62 | 34.50 | 34.56 | 1,951 | +0.46(+1.35%) |
Jun 17, 2019 | 34.20 | 34.29 | 34.10 | 34.10 | 2,593 | -0.20(-0.57%) |
Jun 14, 2019 | 34.17 | 34.37 | 34.17 | 34.30 | 1,200 | -0.14(-0.41%) |
Jun 13, 2019 | 34.39 | 34.44 | 34.39 | 34.44 | 800 | +0.15(+0.44%) |
Jun 12, 2019 | 34.28 | 34.29 | 34.22 | 34.29 | 940 | -0.15(-0.44%) |
Jun 11, 2019 | 34.46 | 34.46 | 34.34 | 34.44 | 3,656 | -0.08(-0.23%) |
Jun 10, 2019 | 34.64 | 34.67 | 34.52 | 34.52 | 932 | +0.23(+0.66%) |
Jun 07, 2019 | 34.08 | 34.34 | 34.08 | 34.29 | 900 | +0.36(+1.07%) |
Jun 06, 2019 | 33.73 | 33.93 | 33.70 | 33.93 | 3,462 | +0.11(+0.33%) |
Jun 05, 2019 | 33.53 | 33.82 | 33.50 | 33.82 | 1,879 | +0.27(+0.80%) |
Jun 04, 2019 | 33.14 | 33.57 | 33.14 | 33.55 | 5,608 | +1.19(+3.68%) |
Jun 03, 2019 | 32.54 | 32.78 | 32.35 | 32.36 | 9,988 | -0.18(-0.54%) |
May 31, 2019 | 32.55 | 32.67 | 32.53 | 32.54 | 3,500 | -0.43(-1.31%) |
May 30, 2019 | 33.06 | 33.09 | 32.97 | 32.97 | 418 | +0.04(+0.12%) |
May 29, 2019 | 32.86 | 32.93 | 32.67 | 32.93 | 5,085 | -0.12(-0.35%) |
May 28, 2019 | 33.25 | 33.25 | 33.04 | 33.04 | 1,527 | -0.28(-0.84%) |
May 24, 2019 | 33.38 | 33.38 | 33.26 | 33.32 | 1,700 | +0.07(+0.22%) |
May 23, 2019 | 33.25 | 33.25 | 33.11 | 33.25 | 1,750 | -0.61(-1.80%) |
May 22, 2019 | 33.88 | 33.91 | 33.82 | 33.86 | 1,564 | -0.26(-0.75%) |
May 21, 2019 | 34.06 | 34.13 | 34.06 | 34.12 | 837 | +0.38(+1.13%) |
May 20, 2019 | 33.70 | 33.73 | 33.63 | 33.73 | 285 | -0.23(-0.66%) |
May 17, 2019 | 34.00 | 34.25 | 33.96 | 33.96 | 1,900 | -0.24(-0.69%) |
May 16, 2019 | 33.90 | 34.38 | 33.90 | 34.20 | 3,864 | +0.27(+0.81%) |
May 15, 2019 | 33.70 | 33.92 | 33.70 | 33.92 | 441 | +0.09(+0.27%) |
May 14, 2019 | 33.64 | 33.99 | 33.64 | 33.83 | 1,416 | +0.45(+1.34%) |
May 13, 2019 | 33.50 | 33.55 | 33.37 | 33.39 | 1,886 | -0.99(-2.87%) |
May 10, 2019 | 34.11 | 34.37 | 33.83 | 34.37 | 2,400 | +0.08(+0.22%) |
May 09, 2019 | 34.28 | 34.30 | 33.79 | 34.30 | 2,512 | -0.11(-0.32%) |
May 08, 2019 | 34.45 | 34.61 | 34.41 | 34.41 | 904 | -0.02(-0.05%) |
May 07, 2019 | 34.33 | 34.43 | 34.30 | 34.42 | 1,594 | -0.64(-1.84%) |
May 06, 2019 | 34.71 | 35.07 | 34.71 | 35.07 | 1,910 | -0.23(-0.65%) |
May 03, 2019 | 35.09 | 35.30 | 35.07 | 35.30 | 17,600 | +0.46(+1.31%) |
May 02, 2019 | 34.98 | 35.00 | 34.78 | 34.84 | 12,419 | -0.08(-0.22%) |
May 01, 2019 | 35.22 | 35.31 | 34.92 | 34.92 | 912 | -0.38(-1.08%) |
Apr 30, 2019 | 35.07 | 35.30 | 35.07 | 35.30 | 3,008 | +0.01(+0.04%) |
Apr 29, 2019 | 35.22 | 35.30 | 35.19 | 35.28 | 1,557 | +0.09(+0.27%) |
Apr 26, 2019 | 35.12 | 35.19 | 35.09 | 35.19 | 2,800 | -0.08(-0.22%) |
Apr 25, 2019 | 35.16 | 35.27 | 35.10 | 35.27 | 646 | -0.14(-0.39%) |
Apr 24, 2019 | 35.55 | 35.55 | 35.40 | 35.40 | 998 | -0.02(-0.07%) |
Apr 23, 2019 | 35.27 | 35.51 | 35.27 | 35.43 | 1,366 | +0.40(+1.14%) |
Apr 22, 2019 | 35.17 | 35.20 | 35.03 | 35.03 | 2,060 | -0.23(-0.64%) |
Apr 18, 2019 | 35.14 | 35.26 | 35.14 | 35.26 | 6,300 | +0.07(+0.21%) |
Apr 17, 2019 | 35.18 | 35.23 | 35.17 | 35.18 | 860 | +0.11(+0.32%) |
Apr 16, 2019 | 34.80 | 35.21 | 34.80 | 35.07 | 4,829 | +0.04(+0.13%) |
Apr 15, 2019 | 35.01 | 35.07 | 34.93 | 35.03 | 3,396 | -0.03(-0.09%) |
Apr 12, 2019 | 34.75 | 35.09 | 34.75 | 35.06 | 12,600 | +0.35(+1.01%) |
Apr 11, 2019 | 34.67 | 34.71 | 34.55 | 34.71 | 10,700 | +0.14(+0.40%) |
Apr 10, 2019 | 34.35 | 34.60 | 34.35 | 34.57 | 1,679 | +0.10(+0.30%) |
Apr 09, 2019 | 34.56 | 34.56 | 34.46 | 34.46 | 9,675 | -0.24(-0.70%) |
Apr 08, 2019 | 34.52 | 34.72 | 34.52 | 34.71 | 6,657 | +0.02(+0.07%) |
Apr 05, 2019 | 34.45 | 34.73 | 34.45 | 34.68 | 4,800 | +0.20(+0.57%) |
Apr 04, 2019 | 34.39 | 34.49 | 34.34 | 34.49 | 5,889 | +0.19(+0.54%) |
Apr 03, 2019 | 34.25 | 34.50 | 34.25 | 34.30 | 7,080 | +0.23(+0.69%) |
Apr 02, 2019 | 34.09 | 34.09 | 33.97 | 34.06 | 6,204 | -0.01(-0.01%) |