Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.40 | 37.47 | 37.05 | 37.06 | 177,726 | -0.17(-0.45%) |
Jun 27, 2019 | 36.69 | 37.38 | 36.46 | 37.23 | 336,455 | +0.68(+1.85%) |
Jun 26, 2019 | 37.23 | 37.54 | 36.54 | 36.55 | 469,821 | -0.89(-2.38%) |
Jun 25, 2019 | 38.69 | 38.72 | 37.35 | 37.44 | 404,492 | -1.28(-3.31%) |
Jun 24, 2019 | 38.02 | 38.79 | 37.71 | 38.72 | 675,153 | +0.83(+2.19%) |
Jun 21, 2019 | 37.00 | 38.16 | 36.80 | 37.89 | 569,115 | +1.11(+3.01%) |
Jun 20, 2019 | 36.48 | 37.02 | 36.25 | 36.79 | 423,292 | +0.61(+1.70%) |
Jun 19, 2019 | 35.70 | 36.33 | 35.56 | 36.17 | 391,845 | +0.32(+0.90%) |
Jun 18, 2019 | 36.17 | 36.29 | 35.54 | 35.85 | 341,542 | -0.12(-0.34%) |
Jun 17, 2019 | 35.75 | 36.32 | 35.57 | 35.97 | 517,290 | +0.22(+0.62%) |
Jun 14, 2019 | 35.43 | 35.80 | 35.39 | 35.75 | 276,810 | +0.50(+1.42%) |
Jun 13, 2019 | 34.98 | 35.30 | 34.82 | 35.25 | 411,522 | +0.22(+0.61%) |
Jun 12, 2019 | 34.91 | 35.31 | 34.86 | 35.04 | 229,500 | +0.25(+0.71%) |
Jun 11, 2019 | 34.98 | 35.18 | 34.59 | 34.79 | 405,232 | -0.28(-0.81%) |
Jun 10, 2019 | 35.78 | 35.85 | 35.04 | 35.08 | 294,398 | -0.65(-1.81%) |
Jun 07, 2019 | 35.91 | 36.05 | 35.52 | 35.72 | 380,451 | +0.00(+0.00%) |
Jun 06, 2019 | 35.68 | 35.97 | 35.41 | 35.72 | 398,091 | +0.21(+0.58%) |
Jun 05, 2019 | 34.86 | 35.77 | 34.76 | 35.51 | 501,502 | +0.68(+1.96%) |
Jun 04, 2019 | 34.37 | 34.91 | 34.03 | 34.83 | 376,104 | +0.60(+1.75%) |
Jun 03, 2019 | 34.04 | 34.29 | 33.74 | 34.23 | 310,337 | +0.25(+0.72%) |
May 31, 2019 | 33.75 | 34.36 | 33.65 | 33.99 | 303,241 | +0.14(+0.41%) |
May 30, 2019 | 34.59 | 34.86 | 33.55 | 33.85 | 276,401 | -0.67(-1.94%) |
May 29, 2019 | 34.58 | 34.68 | 34.24 | 34.52 | 210,986 | -0.24(-0.69%) |
May 28, 2019 | 35.41 | 35.57 | 34.65 | 34.75 | 128,614 | -0.68(-1.93%) |
May 24, 2019 | 35.26 | 35.66 | 35.19 | 35.44 | 278,242 | +0.32(+0.92%) |
May 23, 2019 | 35.16 | 35.30 | 34.85 | 35.11 | 169,315 | -0.08(-0.22%) |
May 22, 2019 | 35.12 | 35.38 | 35.06 | 35.19 | 120,213 | +0.03(+0.09%) |
May 21, 2019 | 34.87 | 35.38 | 34.79 | 35.16 | 179,430 | +0.36(+1.04%) |
May 20, 2019 | 34.70 | 34.88 | 34.66 | 34.80 | 107,712 | -0.01(-0.02%) |
May 17, 2019 | 34.60 | 35.04 | 34.60 | 34.81 | 175,513 | +0.12(+0.33%) |
May 16, 2019 | 35.08 | 35.31 | 34.62 | 34.69 | 249,754 | -0.28(-0.81%) |
May 15, 2019 | 34.80 | 35.25 | 34.72 | 34.98 | 229,360 | +0.25(+0.71%) |
May 14, 2019 | 35.01 | 35.09 | 34.67 | 34.73 | 198,146 | -0.25(-0.70%) |
May 13, 2019 | 34.21 | 34.98 | 34.21 | 34.98 | 210,999 | +0.65(+1.90%) |
May 10, 2019 | 34.28 | 34.40 | 33.90 | 34.32 | 345,948 | +0.12(+0.34%) |
May 09, 2019 | 33.85 | 34.65 | 33.80 | 34.21 | 201,027 | +0.18(+0.54%) |
May 08, 2019 | 34.48 | 34.72 | 34.00 | 34.02 | 218,658 | -0.47(-1.36%) |
May 07, 2019 | 34.85 | 35.11 | 34.34 | 34.49 | 260,366 | -0.33(-0.95%) |
May 06, 2019 | 34.91 | 35.14 | 34.53 | 34.82 | 284,358 | -0.04(-0.13%) |
May 03, 2019 | 34.56 | 35.09 | 34.53 | 34.87 | 296,858 | +0.50(+1.46%) |
May 02, 2019 | 34.68 | 34.97 | 34.35 | 34.37 | 332,195 | -0.43(-1.22%) |
May 01, 2019 | 35.08 | 35.11 | 34.64 | 34.79 | 191,180 | -0.19(-0.54%) |
Apr 30, 2019 | 34.94 | 35.17 | 34.72 | 34.98 | 347,136 | +0.01(+0.02%) |
Apr 29, 2019 | 35.53 | 35.61 | 34.77 | 34.97 | 580,386 | -0.51(-1.44%) |
Apr 26, 2019 | 34.78 | 35.64 | 34.76 | 35.48 | 257,383 | +0.65(+1.85%) |
Apr 25, 2019 | 34.65 | 34.89 | 34.39 | 34.84 | 362,107 | -0.05(-0.15%) |
Apr 24, 2019 | 34.88 | 35.06 | 34.77 | 34.89 | 420,239 | -0.20(-0.56%) |
Apr 23, 2019 | 35.57 | 35.57 | 34.77 | 35.09 | 837,355 | -0.58(-1.62%) |
Apr 22, 2019 | 35.97 | 36.17 | 35.58 | 35.66 | 406,912 | -0.20(-0.55%) |
Apr 18, 2019 | 35.93 | 36.12 | 35.73 | 35.86 | 205,932 | +0.17(+0.49%) |
Apr 17, 2019 | 35.82 | 35.96 | 35.60 | 35.69 | 190,675 | -0.14(-0.38%) |
Apr 16, 2019 | 36.48 | 36.48 | 35.79 | 35.82 | 250,157 | -0.50(-1.38%) |
Apr 15, 2019 | 36.19 | 36.45 | 36.13 | 36.33 | 200,491 | +0.22(+0.61%) |
Apr 12, 2019 | 36.11 | 36.21 | 35.78 | 36.11 | 357,520 | -0.07(-0.19%) |
Apr 11, 2019 | 35.88 | 36.22 | 35.58 | 36.17 | 231,073 | +0.36(+1.00%) |
Apr 10, 2019 | 36.06 | 36.22 | 35.72 | 35.82 | 287,271 | -0.21(-0.57%) |
Apr 09, 2019 | 35.89 | 36.20 | 35.83 | 36.02 | 228,068 | +0.06(+0.17%) |
Apr 08, 2019 | 36.65 | 36.65 | 35.77 | 35.96 | 275,239 | -0.68(-1.87%) |
Apr 05, 2019 | 36.34 | 36.75 | 36.31 | 36.65 | 138,165 | +0.34(+0.94%) |
Apr 04, 2019 | 35.90 | 36.52 | 35.79 | 36.30 | 226,982 | +0.52(+1.44%) |
Apr 03, 2019 | 35.79 | 36.22 | 35.34 | 35.79 | 149,184 | +0.14(+0.41%) |
Apr 02, 2019 | 35.80 | 35.95 | 35.27 | 35.64 | 213,227 | -0.10(-0.28%) |