Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.84 | 37.84 | 37.63 | 37.78 | 8,664 | +0.05(+0.13%) |
Jun 27, 2019 | 37.73 | 37.73 | 37.72 | 37.73 | 1,225 | +0.17(+0.45%) |
Jun 26, 2019 | 37.68 | 37.76 | 37.54 | 37.56 | 7,888 | -0.35(-0.91%) |
Jun 25, 2019 | 38.34 | 38.34 | 37.91 | 37.91 | 2,422 | -0.38(-0.99%) |
Jun 24, 2019 | 38.28 | 38.32 | 38.27 | 38.28 | 4,592 | -0.02(-0.05%) |
Jun 21, 2019 | 38.36 | 38.42 | 38.30 | 38.30 | 5,261 | -0.12(-0.32%) |
Jun 20, 2019 | 38.65 | 38.65 | 38.27 | 38.42 | 44,409 | +0.29(+0.77%) |
Jun 19, 2019 | 37.87 | 38.15 | 37.83 | 38.13 | 2,528 | +0.35(+0.92%) |
Jun 18, 2019 | 37.88 | 37.93 | 37.74 | 37.78 | 13,734 | +0.20(+0.54%) |
Jun 17, 2019 | 37.54 | 37.60 | 37.54 | 37.58 | 2,824 | +0.04(+0.12%) |
Jun 14, 2019 | 37.42 | 37.55 | 37.42 | 37.54 | 9,019 | +0.06(+0.16%) |
Jun 13, 2019 | 37.60 | 37.61 | 37.38 | 37.47 | 3,995 | -0.04(-0.10%) |
Jun 12, 2019 | 37.51 | 37.55 | 37.44 | 37.51 | 4,039 | +0.03(+0.08%) |
Jun 11, 2019 | 37.74 | 37.74 | 37.33 | 37.48 | 23,091 | -0.12(-0.32%) |
Jun 10, 2019 | 37.62 | 37.72 | 37.55 | 37.60 | 63,484 | +0.07(+0.19%) |
Jun 07, 2019 | 37.35 | 37.64 | 37.35 | 37.53 | 7,516 | +0.42(+1.13%) |
Jun 06, 2019 | 36.93 | 37.20 | 36.93 | 37.11 | 4,406 | +0.20(+0.53%) |
Jun 05, 2019 | 36.54 | 36.92 | 36.54 | 36.92 | 5,083 | +0.58(+1.59%) |
Jun 04, 2019 | 36.12 | 36.34 | 35.94 | 36.34 | 86,209 | +0.57(+1.60%) |
Jun 03, 2019 | 36.02 | 36.02 | 35.72 | 35.77 | 16,809 | -0.27(-0.76%) |
May 31, 2019 | 35.96 | 36.17 | 35.96 | 36.04 | 109,956 | -0.30(-0.81%) |
May 30, 2019 | 36.31 | 36.37 | 36.27 | 36.34 | 107,980 | +0.18(+0.48%) |
May 29, 2019 | 36.26 | 36.28 | 35.95 | 36.16 | 10,123 | -0.34(-0.93%) |
May 28, 2019 | 36.96 | 36.96 | 36.50 | 36.50 | 3,437 | -0.19(-0.51%) |
May 24, 2019 | 36.65 | 36.75 | 36.65 | 36.69 | 3,543 | +0.08(+0.23%) |
May 23, 2019 | 36.69 | 36.69 | 36.42 | 36.60 | 10,557 | -0.37(-1.00%) |
May 22, 2019 | 36.82 | 36.97 | 36.82 | 36.97 | 1,114 | +0.16(+0.42%) |
May 21, 2019 | 36.81 | 36.87 | 36.76 | 36.82 | 30,182 | +0.22(+0.59%) |
May 20, 2019 | 36.40 | 36.65 | 36.40 | 36.60 | 8,437 | -0.15(-0.41%) |
May 17, 2019 | 36.68 | 36.91 | 36.66 | 36.75 | 4,187 | -0.07(-0.18%) |
May 16, 2019 | 36.42 | 37.05 | 36.42 | 36.81 | 9,177 | +0.43(+1.18%) |
May 15, 2019 | 36.09 | 36.47 | 36.09 | 36.38 | 3,132 | +0.22(+0.60%) |
May 14, 2019 | 36.05 | 36.32 | 35.98 | 36.17 | 5,477 | +0.23(+0.64%) |
May 13, 2019 | 35.84 | 36.04 | 35.79 | 35.94 | 6,827 | -0.54(-1.48%) |
May 10, 2019 | 36.22 | 36.65 | 35.88 | 36.48 | 4,617 | +0.18(+0.48%) |
May 09, 2019 | 36.09 | 36.36 | 35.90 | 36.30 | 62,287 | -0.07(-0.18%) |
May 08, 2019 | 36.29 | 36.51 | 36.27 | 36.37 | 3,468 | -0.00(-0.01%) |
May 07, 2019 | 36.80 | 36.80 | 36.21 | 36.37 | 22,776 | -0.56(-1.51%) |
May 06, 2019 | 36.47 | 36.93 | 36.47 | 36.93 | 6,583 | -0.08(-0.22%) |
May 03, 2019 | 36.97 | 37.03 | 36.84 | 37.01 | 91,272 | +0.37(+1.01%) |
May 02, 2019 | 36.57 | 36.69 | 36.55 | 36.64 | 5,939 | -0.01(-0.02%) |
May 01, 2019 | 36.83 | 36.97 | 36.65 | 36.65 | 41,120 | -0.31(-0.83%) |
Apr 30, 2019 | 36.74 | 36.96 | 36.74 | 36.96 | 3,480 | +0.23(+0.62%) |
Apr 29, 2019 | 36.91 | 36.91 | 36.72 | 36.73 | 5,901 | -0.10(-0.28%) |
Apr 26, 2019 | 36.68 | 36.83 | 36.58 | 36.83 | 2,040 | +0.27(+0.74%) |
Apr 25, 2019 | 36.44 | 36.61 | 36.44 | 36.56 | 10,791 | +0.04(+0.10%) |
Apr 24, 2019 | 36.60 | 36.61 | 36.52 | 36.53 | 14,854 | +0.01(+0.04%) |
Apr 23, 2019 | 36.25 | 36.51 | 36.25 | 36.51 | 3,014 | +0.37(+1.03%) |
Apr 22, 2019 | 36.00 | 36.14 | 36.00 | 36.14 | 14,578 | +0.09(+0.24%) |
Apr 18, 2019 | 36.01 | 36.05 | 35.86 | 36.05 | 5,261 | +0.15(+0.43%) |
Apr 17, 2019 | 36.05 | 36.11 | 35.83 | 35.90 | 172,048 | -0.44(-1.21%) |
Apr 16, 2019 | 36.76 | 36.76 | 36.29 | 36.34 | 5,642 | -0.35(-0.96%) |
Apr 15, 2019 | 36.73 | 36.73 | 36.57 | 36.69 | 7,449 | +0.09(+0.26%) |
Apr 12, 2019 | 36.64 | 36.73 | 36.59 | 36.60 | 18,361 | -0.12(-0.34%) |
Apr 11, 2019 | 36.95 | 36.95 | 36.61 | 36.72 | 10,286 | -0.12(-0.33%) |
Apr 10, 2019 | 36.80 | 36.91 | 36.80 | 36.84 | 6,561 | +0.11(+0.31%) |
Apr 09, 2019 | 36.63 | 36.80 | 36.63 | 36.73 | 9,790 | -0.10(-0.26%) |
Apr 08, 2019 | 36.69 | 36.85 | 36.66 | 36.83 | 47,774 | +0.01(+0.02%) |
Apr 05, 2019 | 36.72 | 36.89 | 36.72 | 36.82 | 9,127 | +0.16(+0.45%) |
Apr 04, 2019 | 36.96 | 36.96 | 36.45 | 36.65 | 33,813 | -0.19(-0.53%) |
Apr 03, 2019 | 36.96 | 36.97 | 36.80 | 36.85 | 9,892 | +0.02(+0.07%) |
Apr 02, 2019 | 36.86 | 36.86 | 36.71 | 36.82 | 19,759 | +0.02(+0.05%) |