Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.68 | 37.12 | 36.50 | 37.04 | 1,486,277 | +0.42(+1.15%) |
Jun 27, 2019 | 36.15 | 36.65 | 36.08 | 36.61 | 757,021 | +0.54(+1.49%) |
Jun 26, 2019 | 35.78 | 36.22 | 35.50 | 36.08 | 1,323,434 | +0.27(+0.77%) |
Jun 25, 2019 | 35.82 | 36.01 | 35.67 | 35.80 | 1,371,772 | +0.05(+0.14%) |
Jun 24, 2019 | 35.89 | 36.08 | 35.69 | 35.75 | 999,571 | -0.06(-0.16%) |
Jun 21, 2019 | 35.70 | 36.12 | 35.48 | 35.81 | 1,909,074 | -0.13(-0.35%) |
Jun 20, 2019 | 36.20 | 36.77 | 35.73 | 35.94 | 2,812,237 | +0.19(+0.52%) |
Jun 19, 2019 | 35.17 | 35.81 | 34.92 | 35.75 | 1,158,346 | +0.70(+2.01%) |
Jun 18, 2019 | 34.64 | 35.23 | 34.64 | 35.05 | 2,041,668 | +0.64(+1.85%) |
Jun 17, 2019 | 33.37 | 34.99 | 33.27 | 34.41 | 3,236,943 | +1.73(+5.30%) |
Jun 14, 2019 | 32.65 | 32.85 | 32.46 | 32.68 | 1,026,076 | -0.02(-0.06%) |
Jun 13, 2019 | 32.65 | 32.85 | 32.54 | 32.70 | 843,139 | +0.22(+0.66%) |
Jun 12, 2019 | 32.52 | 32.60 | 32.19 | 32.49 | 918,428 | -0.23(-0.69%) |
Jun 11, 2019 | 33.00 | 33.07 | 32.61 | 32.71 | 1,271,554 | -0.02(-0.06%) |
Jun 10, 2019 | 32.87 | 33.24 | 32.69 | 32.73 | 961,686 | -0.02(-0.06%) |
Jun 07, 2019 | 32.53 | 32.93 | 32.50 | 32.75 | 1,097,717 | +0.28(+0.87%) |
Jun 06, 2019 | 32.52 | 32.68 | 32.25 | 32.47 | 1,583,991 | -0.11(-0.33%) |
Jun 05, 2019 | 32.42 | 32.74 | 31.96 | 32.57 | 1,206,295 | +0.12(+0.36%) |
Jun 04, 2019 | 31.96 | 32.61 | 31.84 | 32.46 | 1,264,843 | +0.82(+2.60%) |
Jun 03, 2019 | 31.17 | 31.88 | 31.07 | 31.63 | 1,408,587 | +0.42(+1.35%) |
May 31, 2019 | 30.50 | 31.32 | 30.31 | 31.21 | 1,930,229 | +0.46(+1.50%) |
May 30, 2019 | 30.58 | 31.06 | 30.53 | 30.75 | 923,252 | +0.21(+0.67%) |
May 29, 2019 | 30.38 | 30.67 | 30.30 | 30.55 | 875,350 | -0.02(-0.06%) |
May 28, 2019 | 30.92 | 31.11 | 30.55 | 30.57 | 927,436 | -0.31(-1.01%) |
May 24, 2019 | 31.10 | 31.28 | 30.72 | 30.88 | 478,188 | +0.00(+0.00%) |
May 23, 2019 | 31.19 | 31.19 | 30.68 | 30.88 | 711,363 | -0.70(-2.23%) |
May 22, 2019 | 32.09 | 32.23 | 31.58 | 31.59 | 727,717 | -0.69(-2.15%) |
May 21, 2019 | 32.32 | 32.54 | 32.18 | 32.28 | 557,518 | +0.23(+0.73%) |
May 20, 2019 | 31.93 | 32.19 | 31.86 | 32.05 | 766,756 | -0.09(-0.27%) |
May 17, 2019 | 32.27 | 32.68 | 32.09 | 32.13 | 697,813 | -0.44(-1.35%) |
May 16, 2019 | 32.57 | 32.87 | 32.53 | 32.57 | 394,550 | +0.11(+0.33%) |
May 15, 2019 | 32.16 | 32.68 | 32.15 | 32.47 | 570,950 | -0.03(-0.09%) |
May 14, 2019 | 32.30 | 32.75 | 32.29 | 32.50 | 567,453 | +0.26(+0.82%) |
May 13, 2019 | 32.32 | 32.41 | 32.03 | 32.23 | 725,299 | -0.78(-2.37%) |
May 10, 2019 | 33.05 | 33.23 | 32.25 | 33.01 | 791,121 | -0.12(-0.35%) |
May 09, 2019 | 33.05 | 33.54 | 32.81 | 33.13 | 1,513,022 | +0.12(+0.36%) |
May 08, 2019 | 32.58 | 33.41 | 32.36 | 33.01 | 1,877,761 | +0.62(+1.90%) |
May 07, 2019 | 32.46 | 32.88 | 32.06 | 32.40 | 1,362,200 | -0.56(-1.69%) |
May 06, 2019 | 32.22 | 33.03 | 32.09 | 32.96 | 1,000,385 | +0.06(+0.18%) |
May 03, 2019 | 32.80 | 33.04 | 32.50 | 32.90 | 1,252,753 | +0.50(+1.54%) |
May 02, 2019 | 32.36 | 32.86 | 31.89 | 32.40 | 1,170,348 | -0.35(-1.08%) |
May 01, 2019 | 33.19 | 33.37 | 32.71 | 32.75 | 1,207,737 | -0.42(-1.27%) |
Apr 30, 2019 | 32.50 | 33.42 | 32.50 | 33.17 | 1,443,192 | +0.67(+2.05%) |
Apr 29, 2019 | 32.44 | 32.78 | 32.32 | 32.51 | 571,488 | +0.07(+0.21%) |
Apr 26, 2019 | 32.34 | 32.67 | 32.11 | 32.44 | 775,076 | +0.19(+0.58%) |
Apr 25, 2019 | 32.88 | 32.88 | 32.21 | 32.25 | 713,501 | -0.82(-2.49%) |
Apr 24, 2019 | 32.67 | 33.10 | 32.63 | 33.07 | 894,512 | +0.23(+0.69%) |
Apr 23, 2019 | 32.05 | 32.85 | 31.96 | 32.85 | 834,834 | +0.74(+2.32%) |
Apr 22, 2019 | 32.03 | 32.16 | 31.77 | 32.10 | 436,831 | +0.02(+0.06%) |
Apr 18, 2019 | 31.82 | 32.11 | 31.76 | 32.08 | 515,184 | +0.28(+0.89%) |
Apr 17, 2019 | 31.70 | 32.01 | 31.63 | 31.80 | 1,002,177 | +0.13(+0.40%) |
Apr 16, 2019 | 31.51 | 31.83 | 31.51 | 31.67 | 517,887 | +0.23(+0.72%) |
Apr 15, 2019 | 31.22 | 31.80 | 31.17 | 31.45 | 748,994 | +0.15(+0.47%) |
Apr 12, 2019 | 31.02 | 31.61 | 30.92 | 31.30 | 769,046 | +0.46(+1.49%) |
Apr 11, 2019 | 30.47 | 30.96 | 30.30 | 30.84 | 793,051 | +0.36(+1.19%) |
Apr 10, 2019 | 30.18 | 30.59 | 30.06 | 30.48 | 634,790 | +0.30(+1.01%) |
Apr 09, 2019 | 30.50 | 30.54 | 30.13 | 30.18 | 414,707 | -0.59(-1.91%) |
Apr 08, 2019 | 30.48 | 30.79 | 30.38 | 30.76 | 850,363 | +0.19(+0.61%) |
Apr 05, 2019 | 30.27 | 30.80 | 30.27 | 30.58 | 704,456 | +0.26(+0.87%) |
Apr 04, 2019 | 29.95 | 30.38 | 29.94 | 30.31 | 718,244 | +0.42(+1.41%) |
Apr 03, 2019 | 30.04 | 30.30 | 29.76 | 29.89 | 741,846 | +0.04(+0.13%) |
Apr 02, 2019 | 30.13 | 30.15 | 29.58 | 29.85 | 647,317 | -0.13(-0.42%) |