Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.38 | 36.34 | 34.38 | 36.32 | 270,079 | +2.12(+6.19%) |
Jun 27, 2019 | 33.75 | 34.67 | 33.17 | 34.21 | 17,042 | +0.77(+2.29%) |
Jun 26, 2019 | 34.31 | 34.54 | 33.44 | 33.44 | 6,984 | -0.79(-2.30%) |
Jun 25, 2019 | 33.99 | 34.81 | 33.99 | 34.23 | 11,212 | +0.06(+0.17%) |
Jun 24, 2019 | 33.50 | 34.82 | 33.50 | 34.17 | 19,392 | -0.08(-0.23%) |
Jun 21, 2019 | 34.01 | 37.48 | 33.87 | 34.24 | 16,577 | +0.15(+0.43%) |
Jun 20, 2019 | 33.99 | 34.87 | 33.99 | 34.10 | 14,730 | +0.11(+0.31%) |
Jun 19, 2019 | 35.03 | 35.18 | 33.99 | 33.99 | 8,255 | -0.65(-1.88%) |
Jun 18, 2019 | 34.36 | 35.36 | 33.59 | 34.64 | 14,701 | -1.30(-3.62%) |
Jun 17, 2019 | 35.74 | 36.24 | 35.74 | 35.94 | 3,731 | +0.12(+0.33%) |
Jun 14, 2019 | 35.53 | 35.95 | 35.24 | 35.83 | 4,955 | -0.09(-0.24%) |
Jun 13, 2019 | 36.11 | 36.11 | 35.59 | 35.91 | 4,771 | +0.01(+0.03%) |
Jun 12, 2019 | 36.01 | 36.54 | 35.90 | 35.90 | 5,795 | -0.23(-0.64%) |
Jun 11, 2019 | 36.17 | 36.48 | 35.54 | 36.14 | 5,290 | +0.30(+0.84%) |
Jun 10, 2019 | 36.52 | 37.04 | 35.75 | 35.84 | 6,187 | -0.77(-2.12%) |
Jun 07, 2019 | 36.95 | 37.43 | 36.36 | 36.61 | 2,374 | -0.47(-1.28%) |
Jun 06, 2019 | 37.15 | 37.15 | 36.45 | 37.09 | 3,349 | -0.05(-0.13%) |
Jun 05, 2019 | 36.24 | 37.13 | 35.97 | 37.13 | 4,373 | +1.10(+3.06%) |
Jun 04, 2019 | 36.18 | 36.42 | 35.98 | 36.03 | 3,278 | +0.06(+0.16%) |
Jun 03, 2019 | 35.99 | 36.81 | 35.54 | 35.97 | 9,921 | -0.16(-0.46%) |
May 31, 2019 | 36.15 | 36.40 | 35.86 | 36.14 | 3,303 | -0.35(-0.96%) |
May 30, 2019 | 36.55 | 37.00 | 36.14 | 36.49 | 2,191 | -0.26(-0.71%) |
May 29, 2019 | 36.42 | 37.04 | 36.07 | 36.75 | 6,245 | -0.09(-0.24%) |
May 28, 2019 | 37.41 | 37.41 | 36.14 | 36.83 | 7,436 | -0.87(-2.31%) |
May 24, 2019 | 37.11 | 37.71 | 37.11 | 37.71 | 2,271 | +0.51(+1.38%) |
May 23, 2019 | 37.73 | 37.73 | 37.08 | 37.19 | 2,112 | -1.06(-2.76%) |
May 22, 2019 | 38.47 | 38.47 | 37.70 | 38.25 | 3,950 | -0.15(-0.40%) |
May 21, 2019 | 38.33 | 38.65 | 38.01 | 38.40 | 3,376 | +0.00(+0.00%) |
May 20, 2019 | 38.59 | 38.59 | 37.94 | 38.40 | 2,735 | +0.16(+0.43%) |
May 17, 2019 | 38.37 | 39.40 | 38.24 | 38.24 | 4,336 | -0.38(-0.98%) |
May 16, 2019 | 37.73 | 38.62 | 37.73 | 38.62 | 1,903 | +1.33(+3.56%) |
May 15, 2019 | 37.08 | 37.35 | 37.05 | 37.29 | 3,099 | +0.06(+0.16%) |
May 14, 2019 | 35.95 | 37.23 | 35.95 | 37.23 | 5,508 | -0.23(-0.62%) |
May 13, 2019 | 37.88 | 37.93 | 37.46 | 37.46 | 4,017 | -0.71(-1.85%) |
May 10, 2019 | 38.16 | 38.41 | 38.16 | 38.17 | 4,646 | -0.35(-0.91%) |
May 09, 2019 | 38.65 | 38.65 | 37.81 | 38.52 | 2,487 | -0.32(-0.82%) |
May 08, 2019 | 39.91 | 39.91 | 38.78 | 38.84 | 3,369 | -0.45(-1.13%) |
May 07, 2019 | 42.07 | 42.07 | 39.23 | 39.29 | 4,151 | +1.04(+2.71%) |
May 06, 2019 | 38.77 | 39.36 | 38.25 | 38.25 | 2,101 | -0.69(-1.77%) |
May 03, 2019 | 38.91 | 39.62 | 38.79 | 38.94 | 1,755 | -0.21(-0.54%) |
May 02, 2019 | 38.56 | 39.15 | 38.56 | 39.15 | 3,050 | +0.41(+1.05%) |
May 01, 2019 | 39.57 | 39.66 | 38.74 | 38.74 | 4,116 | -1.27(-3.17%) |
Apr 30, 2019 | 39.94 | 40.30 | 39.14 | 40.01 | 5,880 | +0.72(+1.82%) |
Apr 29, 2019 | 40.24 | 40.24 | 39.29 | 39.29 | 2,058 | +0.05(+0.12%) |
Apr 26, 2019 | 38.75 | 39.25 | 38.75 | 39.25 | 1,445 | +0.23(+0.60%) |
Apr 25, 2019 | 38.43 | 39.01 | 38.43 | 39.01 | 2,143 | +0.25(+0.65%) |
Apr 24, 2019 | 38.75 | 39.00 | 38.59 | 38.76 | 3,538 | +0.34(+0.88%) |
Apr 23, 2019 | 38.98 | 38.98 | 38.27 | 38.42 | 4,936 | -0.48(-1.24%) |
Apr 22, 2019 | 39.53 | 39.53 | 38.91 | 38.91 | 1,856 | -0.62(-1.57%) |
Apr 18, 2019 | 38.26 | 39.53 | 38.26 | 39.53 | 7,743 | +1.18(+3.08%) |
Apr 17, 2019 | 37.73 | 38.65 | 37.73 | 38.35 | 7,955 | +0.08(+0.20%) |
Apr 16, 2019 | 38.28 | 38.50 | 38.14 | 38.27 | 4,893 | +0.17(+0.46%) |
Apr 15, 2019 | 38.33 | 38.63 | 37.48 | 38.09 | 9,599 | -0.17(-0.46%) |
Apr 12, 2019 | 38.68 | 39.23 | 37.75 | 38.27 | 19,306 | -0.58(-1.50%) |
Apr 11, 2019 | 38.85 | 39.36 | 37.70 | 38.85 | 10,875 | -0.24(-0.62%) |
Apr 10, 2019 | 37.86 | 39.58 | 37.50 | 39.09 | 8,522 | +1.05(+2.75%) |
Apr 09, 2019 | 37.53 | 38.43 | 37.53 | 38.05 | 3,253 | +0.44(+1.16%) |
Apr 08, 2019 | 37.45 | 37.64 | 37.12 | 37.61 | 5,893 | +0.19(+0.52%) |
Apr 05, 2019 | 37.72 | 37.92 | 37.42 | 37.42 | 5,781 | -0.15(-0.39%) |
Apr 04, 2019 | 37.88 | 38.30 | 37.56 | 37.56 | 7,135 | -0.46(-1.20%) |
Apr 03, 2019 | 38.66 | 39.44 | 37.91 | 38.02 | 5,998 | -0.64(-1.65%) |
Apr 02, 2019 | 38.77 | 39.03 | 38.20 | 38.66 | 10,392 | -0.13(-0.32%) |