Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.08 | 36.33 | 35.69 | 36.14 | 201,740 | -0.17(-0.48%) |
Jun 27, 2019 | 35.56 | 36.51 | 35.56 | 36.32 | 215,361 | +0.75(+2.12%) |
Jun 26, 2019 | 35.33 | 35.82 | 35.13 | 35.56 | 420,474 | +0.58(+1.65%) |
Jun 25, 2019 | 35.11 | 35.45 | 34.77 | 34.99 | 235,572 | +0.18(+0.53%) |
Jun 24, 2019 | 34.82 | 35.20 | 34.55 | 34.80 | 206,029 | +0.03(+0.08%) |
Jun 21, 2019 | 35.45 | 35.59 | 34.77 | 34.77 | 507,668 | -0.74(-2.09%) |
Jun 20, 2019 | 35.56 | 36.12 | 35.43 | 35.52 | 110,210 | -0.10(-0.27%) |
Jun 19, 2019 | 35.54 | 35.73 | 35.27 | 35.61 | 103,564 | -0.13(-0.35%) |
Jun 18, 2019 | 35.81 | 36.09 | 35.62 | 35.74 | 199,380 | +0.77(+2.21%) |
Jun 17, 2019 | 35.42 | 35.60 | 34.97 | 34.97 | 143,918 | -0.79(-2.21%) |
Jun 14, 2019 | 35.58 | 35.99 | 35.35 | 35.76 | 134,355 | +0.15(+0.43%) |
Jun 13, 2019 | 36.42 | 36.56 | 35.56 | 35.60 | 105,079 | -0.70(-1.94%) |
Jun 12, 2019 | 36.23 | 36.61 | 36.05 | 36.31 | 147,090 | -0.29(-0.79%) |
Jun 11, 2019 | 36.87 | 36.87 | 36.41 | 36.60 | 266,241 | +0.04(+0.11%) |
Jun 10, 2019 | 36.72 | 36.89 | 36.51 | 36.56 | 66,963 | +0.22(+0.61%) |
Jun 07, 2019 | 36.41 | 36.76 | 36.18 | 36.34 | 142,959 | -0.60(-1.62%) |
Jun 06, 2019 | 37.79 | 37.92 | 36.84 | 36.93 | 133,750 | -0.97(-2.57%) |
Jun 05, 2019 | 38.12 | 38.22 | 37.84 | 37.91 | 198,179 | -0.03(-0.08%) |
Jun 04, 2019 | 37.51 | 38.23 | 37.13 | 37.94 | 245,090 | -0.33(-0.86%) |
Jun 03, 2019 | 37.33 | 38.32 | 37.12 | 38.27 | 186,571 | +1.50(+4.09%) |
May 31, 2019 | 36.88 | 36.99 | 36.56 | 36.76 | 143,685 | -0.23(-0.63%) |
May 30, 2019 | 36.19 | 37.26 | 36.19 | 36.99 | 209,928 | +1.17(+3.26%) |
May 29, 2019 | 35.82 | 35.95 | 35.10 | 35.83 | 225,453 | -0.38(-1.04%) |
May 28, 2019 | 36.72 | 36.74 | 36.13 | 36.20 | 345,097 | -0.61(-1.65%) |
May 24, 2019 | 36.74 | 37.20 | 36.74 | 36.81 | 86,771 | +0.45(+1.25%) |
May 23, 2019 | 36.20 | 36.53 | 36.08 | 36.36 | 161,977 | -0.14(-0.40%) |
May 22, 2019 | 36.65 | 36.93 | 36.13 | 36.50 | 197,953 | -0.17(-0.47%) |
May 21, 2019 | 36.94 | 37.16 | 36.56 | 36.67 | 249,596 | +0.97(+2.73%) |
May 20, 2019 | 35.62 | 36.33 | 35.51 | 35.70 | 199,132 | -2.29(-6.02%) |
May 17, 2019 | 38.17 | 38.47 | 37.46 | 37.99 | 216,046 | -0.70(-1.82%) |
May 16, 2019 | 38.74 | 39.02 | 38.59 | 38.69 | 104,545 | -0.12(-0.30%) |
May 15, 2019 | 38.37 | 38.89 | 38.32 | 38.81 | 108,736 | +0.46(+1.21%) |
May 14, 2019 | 38.43 | 38.56 | 37.81 | 38.34 | 183,429 | +0.18(+0.48%) |
May 13, 2019 | 39.11 | 39.11 | 37.99 | 38.16 | 197,425 | -1.77(-4.44%) |
May 10, 2019 | 40.26 | 40.26 | 39.65 | 39.93 | 105,846 | -0.44(-1.10%) |
May 09, 2019 | 40.04 | 40.51 | 39.63 | 40.38 | 107,874 | +0.11(+0.26%) |
May 08, 2019 | 40.62 | 40.62 | 40.01 | 40.27 | 88,705 | -0.57(-1.39%) |
May 07, 2019 | 41.12 | 41.30 | 40.62 | 40.84 | 159,108 | -0.41(-0.98%) |
May 06, 2019 | 40.12 | 41.26 | 40.09 | 41.25 | 102,215 | +0.54(+1.33%) |
May 03, 2019 | 40.72 | 41.12 | 40.55 | 40.71 | 81,484 | -0.01(-0.02%) |
May 02, 2019 | 40.54 | 40.88 | 40.12 | 40.72 | 271,237 | +0.44(+1.10%) |
May 01, 2019 | 40.58 | 40.58 | 40.10 | 40.27 | 123,289 | -0.13(-0.33%) |
Apr 30, 2019 | 40.00 | 40.65 | 40.00 | 40.41 | 333,308 | +0.68(+1.72%) |
Apr 29, 2019 | 39.66 | 39.80 | 39.46 | 39.72 | 150,010 | +0.08(+0.19%) |
Apr 26, 2019 | 39.93 | 40.11 | 39.42 | 39.65 | 141,301 | -0.34(-0.84%) |
Apr 25, 2019 | 40.03 | 40.37 | 39.78 | 39.98 | 211,705 | +0.58(+1.47%) |
Apr 24, 2019 | 39.47 | 39.49 | 39.28 | 39.40 | 108,236 | -0.04(-0.10%) |
Apr 23, 2019 | 39.11 | 39.58 | 39.11 | 39.44 | 129,951 | +0.38(+0.96%) |
Apr 22, 2019 | 38.88 | 39.23 | 38.85 | 39.07 | 73,032 | -0.26(-0.66%) |
Apr 18, 2019 | 38.78 | 39.36 | 38.75 | 39.33 | 115,176 | +0.51(+1.32%) |
Apr 17, 2019 | 38.76 | 38.90 | 38.45 | 38.82 | 221,847 | +0.23(+0.60%) |
Apr 16, 2019 | 39.65 | 39.67 | 38.56 | 38.58 | 240,047 | -0.36(-0.92%) |
Apr 15, 2019 | 39.03 | 39.03 | 38.52 | 38.94 | 135,895 | -0.47(-1.20%) |
Apr 12, 2019 | 38.93 | 39.44 | 38.67 | 39.41 | 199,148 | +0.61(+1.57%) |
Apr 11, 2019 | 39.16 | 39.18 | 38.66 | 38.81 | 291,146 | +0.19(+0.50%) |
Apr 10, 2019 | 38.72 | 38.84 | 38.36 | 38.61 | 173,965 | -0.06(-0.15%) |
Apr 09, 2019 | 38.26 | 38.96 | 38.15 | 38.67 | 178,394 | +0.40(+1.03%) |
Apr 08, 2019 | 38.40 | 38.40 | 37.98 | 38.28 | 94,026 | -0.26(-0.68%) |
Apr 05, 2019 | 39.00 | 39.00 | 38.07 | 38.54 | 110,200 | -0.06(-0.15%) |
Apr 04, 2019 | 39.01 | 39.13 | 38.57 | 38.59 | 161,895 | -0.46(-1.19%) |
Apr 03, 2019 | 39.48 | 39.48 | 38.86 | 39.06 | 272,562 | -0.60(-1.51%) |
Apr 02, 2019 | 39.25 | 39.82 | 39.19 | 39.66 | 302,895 | +0.52(+1.33%) |