Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.19 | 37.86 | 37.19 | 37.82 | 9,400 | +1.52(+4.17%) |
Jun 27, 2019 | 36.13 | 36.50 | 35.88 | 36.30 | 4,585 | -0.05(-0.15%) |
Jun 26, 2019 | 35.97 | 36.77 | 35.52 | 36.36 | 26,664 | +0.19(+0.53%) |
Jun 25, 2019 | 35.88 | 36.49 | 35.57 | 36.17 | 17,541 | -0.30(-0.84%) |
Jun 24, 2019 | 36.37 | 36.52 | 35.93 | 36.48 | 14,663 | -1.23(-3.25%) |
Jun 21, 2019 | 37.38 | 37.75 | 36.53 | 37.70 | 18,900 | -0.89(-2.31%) |
Jun 20, 2019 | 38.00 | 38.99 | 38.00 | 38.59 | 12,651 | +0.94(+2.50%) |
Jun 19, 2019 | 37.00 | 37.65 | 37.00 | 37.65 | 40,027 | +1.10(+3.01%) |
Jun 18, 2019 | 36.43 | 36.71 | 36.42 | 36.55 | 25,910 | -0.03(-0.08%) |
Jun 17, 2019 | 36.95 | 36.95 | 36.50 | 36.58 | 46,092 | -0.35(-0.95%) |
Jun 14, 2019 | 36.85 | 37.00 | 36.69 | 36.93 | 56,600 | -0.08(-0.22%) |
Jun 13, 2019 | 37.38 | 37.38 | 36.80 | 37.01 | 3,564 | -0.37(-0.99%) |
Jun 12, 2019 | 36.95 | 37.74 | 36.87 | 37.38 | 6,713 | -0.01(-0.03%) |
Jun 11, 2019 | 37.44 | 37.51 | 37.05 | 37.39 | 36,227 | +0.01(+0.03%) |
Jun 10, 2019 | 37.41 | 37.70 | 37.22 | 37.38 | 12,362 | +0.05(+0.13%) |
Jun 07, 2019 | 37.41 | 37.60 | 37.06 | 37.33 | 13,800 | +0.06(+0.16%) |
Jun 06, 2019 | 37.26 | 37.45 | 37.25 | 37.27 | 5,330 | +0.14(+0.38%) |
Jun 05, 2019 | 37.21 | 37.38 | 36.91 | 37.13 | 12,048 | +0.27(+0.73%) |
Jun 04, 2019 | 35.86 | 37.02 | 35.86 | 36.86 | 24,287 | +1.61(+4.57%) |
Jun 03, 2019 | 35.43 | 35.45 | 35.21 | 35.25 | 6,941 | -0.10(-0.28%) |
May 31, 2019 | 35.24 | 35.67 | 35.16 | 35.35 | 12,800 | -0.06(-0.18%) |
May 30, 2019 | 35.67 | 35.67 | 35.21 | 35.41 | 16,219 | -0.08(-0.21%) |
May 29, 2019 | 35.76 | 35.78 | 35.40 | 35.49 | 28,881 | -1.45(-3.93%) |
May 28, 2019 | 36.60 | 37.24 | 36.53 | 36.94 | 18,676 | +0.59(+1.62%) |
May 24, 2019 | 36.00 | 36.69 | 35.82 | 36.35 | 11,200 | -0.25(-0.70%) |
May 23, 2019 | 36.76 | 36.89 | 36.36 | 36.60 | 6,171 | +0.18(+0.51%) |
May 22, 2019 | 36.50 | 36.86 | 36.07 | 36.42 | 19,332 | -0.78(-2.10%) |
May 21, 2019 | 36.35 | 37.20 | 36.35 | 37.20 | 18,753 | -0.04(-0.12%) |
May 20, 2019 | 37.25 | 37.48 | 36.94 | 37.24 | 15,163 | -0.38(-1.01%) |
May 17, 2019 | 36.96 | 38.00 | 36.96 | 37.62 | 7,000 | +0.01(+0.01%) |
May 16, 2019 | 37.64 | 37.88 | 37.50 | 37.62 | 12,760 | -0.47(-1.22%) |
May 15, 2019 | 37.32 | 38.54 | 37.32 | 38.09 | 18,361 | -0.42(-1.10%) |
May 14, 2019 | 38.34 | 38.78 | 38.23 | 38.51 | 18,504 | +0.40(+1.05%) |
May 13, 2019 | 38.45 | 38.57 | 38.00 | 38.11 | 15,634 | -1.11(-2.83%) |
May 10, 2019 | 39.38 | 39.71 | 39.00 | 39.22 | 11,700 | +0.01(+0.03%) |
May 09, 2019 | 39.34 | 39.87 | 38.84 | 39.21 | 11,655 | -1.44(-3.54%) |
May 08, 2019 | 40.04 | 41.13 | 40.04 | 40.65 | 16,972 | -0.45(-1.09%) |
May 07, 2019 | 40.74 | 41.15 | 40.38 | 41.10 | 12,929 | -0.86(-2.05%) |
May 06, 2019 | 41.33 | 41.96 | 40.55 | 41.96 | 10,718 | -0.37(-0.86%) |
May 03, 2019 | 41.96 | 42.34 | 41.75 | 42.33 | 33,500 | +0.53(+1.26%) |
May 02, 2019 | 42.59 | 42.61 | 41.75 | 41.80 | 23,932 | -1.74(-4.00%) |
May 01, 2019 | 43.05 | 44.16 | 43.05 | 43.54 | 9,082 | +0.71(+1.66%) |
Apr 30, 2019 | 42.70 | 42.83 | 42.00 | 42.83 | 12,258 | +0.45(+1.07%) |
Apr 29, 2019 | 42.51 | 42.75 | 42.26 | 42.38 | 14,610 | +0.01(+0.02%) |
Apr 26, 2019 | 42.30 | 42.64 | 42.08 | 42.37 | 6,800 | -0.21(-0.50%) |
Apr 25, 2019 | 42.71 | 42.71 | 42.50 | 42.58 | 7,951 | -0.22(-0.50%) |
Apr 24, 2019 | 43.00 | 43.11 | 42.55 | 42.80 | 15,126 | -0.80(-1.85%) |
Apr 23, 2019 | 43.13 | 43.60 | 42.94 | 43.60 | 19,839 | -0.50(-1.13%) |
Apr 22, 2019 | 44.34 | 44.34 | 43.76 | 44.10 | 8,986 | +0.05(+0.11%) |
Apr 18, 2019 | 43.59 | 44.13 | 43.29 | 44.05 | 16,000 | +0.07(+0.16%) |
Apr 17, 2019 | 42.82 | 44.00 | 42.74 | 43.98 | 25,004 | +1.44(+3.39%) |
Apr 16, 2019 | 41.73 | 42.62 | 41.73 | 42.54 | 10,165 | +0.88(+2.11%) |
Apr 15, 2019 | 40.75 | 41.71 | 40.75 | 41.66 | 27,555 | +1.47(+3.66%) |
Apr 12, 2019 | 40.27 | 40.57 | 39.96 | 40.19 | 7,400 | -0.01(-0.02%) |
Apr 11, 2019 | 40.23 | 40.57 | 39.83 | 40.20 | 7,676 | +0.47(+1.17%) |
Apr 10, 2019 | 38.92 | 39.92 | 38.89 | 39.73 | 9,798 | +0.77(+1.98%) |
Apr 09, 2019 | 39.56 | 40.00 | 38.91 | 38.97 | 10,891 | -1.77(-4.35%) |
Apr 08, 2019 | 39.85 | 40.81 | 39.85 | 40.73 | 8,042 | -0.52(-1.25%) |
Apr 05, 2019 | 41.05 | 41.50 | 40.92 | 41.25 | 3,900 | +0.00(+0.00%) |
Apr 04, 2019 | 41.23 | 41.40 | 41.04 | 41.25 | 55,881 | +0.06(+0.16%) |
Apr 03, 2019 | 40.66 | 41.30 | 40.66 | 41.19 | 58,219 | +1.08(+2.69%) |
Apr 02, 2019 | 39.34 | 40.30 | 39.28 | 40.10 | 85,220 | +0.29(+0.74%) |