Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.26 | 35.78 | 35.26 | 35.46 | 1,265,711 | +0.30(+0.87%) |
Jun 27, 2019 | 34.48 | 35.21 | 34.45 | 35.15 | 632,260 | +0.66(+1.92%) |
Jun 26, 2019 | 34.78 | 34.93 | 34.17 | 34.49 | 535,043 | -0.21(-0.59%) |
Jun 25, 2019 | 34.34 | 34.97 | 34.34 | 34.69 | 402,719 | +0.35(+1.02%) |
Jun 24, 2019 | 34.90 | 35.14 | 34.34 | 34.34 | 449,256 | -0.56(-1.59%) |
Jun 21, 2019 | 34.83 | 35.39 | 34.63 | 34.90 | 703,780 | -0.14(-0.41%) |
Jun 20, 2019 | 35.00 | 35.12 | 34.77 | 35.04 | 232,495 | +0.41(+1.19%) |
Jun 19, 2019 | 34.60 | 34.78 | 34.40 | 34.63 | 254,751 | +0.04(+0.13%) |
Jun 18, 2019 | 34.33 | 34.96 | 34.18 | 34.59 | 677,141 | +0.47(+1.39%) |
Jun 17, 2019 | 34.42 | 34.51 | 34.07 | 34.11 | 226,314 | -0.29(-0.83%) |
Jun 14, 2019 | 34.84 | 34.85 | 34.31 | 34.40 | 195,196 | -0.57(-1.64%) |
Jun 13, 2019 | 34.87 | 35.13 | 34.70 | 34.97 | 196,353 | +0.29(+0.83%) |
Jun 12, 2019 | 34.60 | 34.71 | 34.30 | 34.68 | 200,843 | -0.01(-0.03%) |
Jun 11, 2019 | 35.30 | 35.63 | 34.60 | 34.69 | 246,078 | -0.29(-0.84%) |
Jun 10, 2019 | 34.71 | 35.17 | 34.67 | 34.99 | 158,595 | +0.47(+1.37%) |
Jun 07, 2019 | 34.68 | 34.97 | 34.43 | 34.52 | 145,761 | -0.02(-0.05%) |
Jun 06, 2019 | 34.11 | 34.68 | 33.98 | 34.53 | 209,827 | +0.33(+0.96%) |
Jun 05, 2019 | 34.67 | 34.67 | 33.95 | 34.20 | 184,615 | -0.48(-1.39%) |
Jun 04, 2019 | 34.03 | 34.68 | 34.03 | 34.68 | 227,214 | +1.10(+3.26%) |
Jun 03, 2019 | 33.12 | 33.75 | 32.87 | 33.59 | 426,021 | +0.41(+1.24%) |
May 31, 2019 | 32.86 | 33.36 | 32.86 | 33.18 | 268,968 | -0.14(-0.43%) |
May 30, 2019 | 33.15 | 33.43 | 33.13 | 33.32 | 198,615 | +0.35(+1.05%) |
May 29, 2019 | 32.82 | 33.09 | 32.54 | 32.97 | 512,047 | -0.01(-0.03%) |
May 28, 2019 | 33.51 | 33.54 | 32.96 | 32.98 | 227,454 | -0.42(-1.25%) |
May 24, 2019 | 33.78 | 33.84 | 33.06 | 33.40 | 193,338 | -0.11(-0.32%) |
May 23, 2019 | 34.13 | 34.42 | 33.21 | 33.51 | 373,235 | -1.10(-3.17%) |
May 22, 2019 | 34.80 | 35.01 | 34.60 | 34.60 | 140,258 | -0.29(-0.82%) |
May 21, 2019 | 34.85 | 35.06 | 34.66 | 34.89 | 414,318 | +0.17(+0.49%) |
May 20, 2019 | 34.34 | 35.02 | 34.32 | 34.72 | 155,214 | +0.04(+0.13%) |
May 17, 2019 | 34.83 | 35.14 | 34.57 | 34.68 | 229,133 | -0.56(-1.59%) |
May 16, 2019 | 35.99 | 36.10 | 35.02 | 35.24 | 382,438 | +0.64(+1.85%) |
May 15, 2019 | 34.16 | 34.77 | 34.05 | 34.60 | 355,090 | +0.14(+0.41%) |
May 14, 2019 | 34.02 | 34.62 | 34.01 | 34.45 | 205,998 | +0.37(+1.07%) |
May 13, 2019 | 34.53 | 34.76 | 34.02 | 34.09 | 220,657 | -1.18(-3.34%) |
May 10, 2019 | 35.32 | 35.36 | 34.63 | 35.26 | 278,281 | -0.20(-0.55%) |
May 09, 2019 | 35.17 | 35.65 | 34.85 | 35.46 | 225,325 | -0.03(-0.08%) |
May 08, 2019 | 35.69 | 35.93 | 35.38 | 35.49 | 309,802 | -0.18(-0.50%) |
May 07, 2019 | 36.62 | 36.85 | 35.35 | 35.67 | 256,085 | -1.54(-4.14%) |
May 06, 2019 | 36.49 | 37.32 | 36.37 | 37.21 | 222,657 | +0.06(+0.17%) |
May 03, 2019 | 36.33 | 37.30 | 36.33 | 37.14 | 221,166 | +1.02(+2.81%) |
May 02, 2019 | 37.29 | 37.30 | 35.12 | 36.13 | 363,011 | -1.77(-4.68%) |
May 01, 2019 | 38.17 | 38.52 | 37.72 | 37.90 | 548,421 | -0.44(-1.14%) |
Apr 30, 2019 | 38.66 | 38.72 | 37.97 | 38.34 | 453,706 | -0.19(-0.49%) |
Apr 29, 2019 | 38.14 | 38.72 | 38.14 | 38.53 | 316,674 | +0.41(+1.08%) |
Apr 26, 2019 | 37.69 | 38.12 | 37.69 | 38.12 | 218,585 | +0.39(+1.04%) |
Apr 25, 2019 | 38.10 | 38.10 | 37.25 | 37.72 | 248,383 | -0.62(-1.63%) |
Apr 24, 2019 | 38.29 | 38.62 | 38.14 | 38.35 | 175,725 | +0.01(+0.02%) |
Apr 23, 2019 | 37.89 | 38.64 | 37.88 | 38.34 | 155,817 | +0.41(+1.08%) |
Apr 22, 2019 | 38.08 | 38.27 | 37.77 | 37.93 | 150,091 | -0.26(-0.68%) |
Apr 18, 2019 | 38.11 | 38.37 | 37.99 | 38.19 | 122,533 | -0.04(-0.09%) |
Apr 17, 2019 | 38.31 | 38.39 | 37.92 | 38.22 | 210,575 | +0.01(+0.02%) |
Apr 16, 2019 | 38.08 | 38.35 | 37.87 | 38.21 | 214,689 | +0.23(+0.61%) |
Apr 15, 2019 | 38.20 | 38.44 | 37.92 | 37.98 | 132,473 | -0.22(-0.58%) |
Apr 12, 2019 | 38.29 | 38.59 | 37.98 | 38.20 | 177,292 | +0.16(+0.42%) |
Apr 11, 2019 | 38.03 | 38.20 | 37.84 | 38.04 | 169,042 | +0.13(+0.35%) |
Apr 10, 2019 | 37.50 | 38.03 | 37.37 | 37.91 | 249,534 | +0.44(+1.17%) |
Apr 09, 2019 | 37.96 | 37.96 | 37.31 | 37.47 | 230,556 | -0.74(-1.94%) |
Apr 08, 2019 | 38.10 | 38.38 | 37.88 | 38.21 | 212,994 | -0.04(-0.09%) |
Apr 05, 2019 | 38.02 | 38.33 | 37.95 | 38.25 | 114,903 | +0.38(+1.01%) |
Apr 04, 2019 | 37.63 | 37.96 | 37.51 | 37.87 | 139,999 | +0.36(+0.95%) |
Apr 03, 2019 | 37.53 | 37.76 | 37.35 | 37.51 | 159,004 | +0.22(+0.60%) |
Apr 02, 2019 | 37.30 | 37.38 | 36.92 | 37.29 | 174,662 | -0.01(-0.02%) |