Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.00 | 36.69 | 36.00 | 36.26 | 769,609 | +0.33(+0.91%) |
Jun 27, 2019 | 35.45 | 35.97 | 35.27 | 35.93 | 333,479 | +0.64(+1.82%) |
Jun 26, 2019 | 35.48 | 35.60 | 35.06 | 35.29 | 338,651 | -0.05(-0.15%) |
Jun 25, 2019 | 35.34 | 35.54 | 35.00 | 35.34 | 351,066 | +0.11(+0.31%) |
Jun 24, 2019 | 35.78 | 35.85 | 35.14 | 35.23 | 403,743 | -0.50(-1.40%) |
Jun 21, 2019 | 36.06 | 36.52 | 35.73 | 35.73 | 446,143 | -0.53(-1.45%) |
Jun 20, 2019 | 36.26 | 36.47 | 36.06 | 36.26 | 313,130 | +0.00(+0.00%) |
Jun 19, 2019 | 36.15 | 36.31 | 35.93 | 36.26 | 290,447 | +0.11(+0.30%) |
Jun 18, 2019 | 36.61 | 36.83 | 36.05 | 36.15 | 234,216 | -0.11(-0.30%) |
Jun 17, 2019 | 36.25 | 36.56 | 36.16 | 36.26 | 450,105 | +0.22(+0.60%) |
Jun 14, 2019 | 36.03 | 36.62 | 35.87 | 36.04 | 357,555 | -0.05(-0.13%) |
Jun 13, 2019 | 36.26 | 36.40 | 36.06 | 36.09 | 532,644 | -0.02(-0.05%) |
Jun 12, 2019 | 35.78 | 36.52 | 35.55 | 36.10 | 518,009 | +0.19(+0.53%) |
Jun 11, 2019 | 36.09 | 36.10 | 35.33 | 35.91 | 481,827 | +0.14(+0.38%) |
Jun 10, 2019 | 35.77 | 35.84 | 35.35 | 35.78 | 733,645 | +0.10(+0.28%) |
Jun 07, 2019 | 36.02 | 36.25 | 35.35 | 35.68 | 586,915 | -0.38(-1.06%) |
Jun 06, 2019 | 35.35 | 37.47 | 34.49 | 36.06 | 1,125,528 | +2.27(+6.71%) |
Jun 05, 2019 | 33.97 | 34.13 | 33.27 | 33.79 | 642,013 | -0.29(-0.85%) |
Jun 04, 2019 | 33.26 | 34.18 | 33.03 | 34.08 | 458,144 | +1.15(+3.50%) |
Jun 03, 2019 | 32.89 | 33.35 | 32.68 | 32.93 | 361,278 | +0.07(+0.22%) |
May 31, 2019 | 32.77 | 32.98 | 32.49 | 32.86 | 287,059 | -0.33(-0.98%) |
May 30, 2019 | 33.14 | 33.46 | 32.84 | 33.18 | 219,285 | +0.07(+0.22%) |
May 29, 2019 | 32.98 | 33.16 | 32.71 | 33.11 | 253,100 | -0.04(-0.11%) |
May 28, 2019 | 33.63 | 33.73 | 33.09 | 33.15 | 382,267 | -0.48(-1.43%) |
May 24, 2019 | 33.65 | 33.90 | 33.27 | 33.63 | 203,324 | +0.16(+0.49%) |
May 23, 2019 | 34.11 | 34.17 | 33.19 | 33.47 | 271,617 | -1.02(-2.97%) |
May 22, 2019 | 34.28 | 34.51 | 34.21 | 34.49 | 160,833 | +0.16(+0.48%) |
May 21, 2019 | 34.23 | 34.50 | 34.05 | 34.33 | 339,298 | +0.36(+1.07%) |
May 20, 2019 | 34.05 | 34.46 | 33.91 | 33.96 | 233,369 | -0.35(-1.03%) |
May 17, 2019 | 34.48 | 34.85 | 34.31 | 34.32 | 200,124 | -0.44(-1.25%) |
May 16, 2019 | 34.45 | 34.99 | 34.44 | 34.75 | 169,399 | +0.30(+0.87%) |
May 15, 2019 | 33.99 | 34.63 | 33.99 | 34.45 | 248,549 | +0.14(+0.42%) |
May 14, 2019 | 33.90 | 34.61 | 33.88 | 34.31 | 178,990 | +0.51(+1.50%) |
May 13, 2019 | 34.08 | 34.08 | 33.57 | 33.80 | 232,756 | -0.93(-2.69%) |
May 10, 2019 | 34.48 | 34.77 | 33.89 | 34.73 | 241,275 | +0.13(+0.37%) |
May 09, 2019 | 34.15 | 34.73 | 33.83 | 34.61 | 252,820 | +0.23(+0.66%) |
May 08, 2019 | 34.50 | 34.75 | 34.27 | 34.38 | 233,466 | -0.03(-0.08%) |
May 07, 2019 | 34.51 | 34.75 | 34.03 | 34.41 | 261,616 | -0.41(-1.17%) |
May 06, 2019 | 34.33 | 34.97 | 34.13 | 34.82 | 222,198 | +0.05(+0.13%) |
May 03, 2019 | 34.09 | 34.80 | 34.08 | 34.77 | 211,598 | +0.85(+2.51%) |
May 02, 2019 | 33.13 | 33.96 | 33.10 | 33.92 | 249,367 | +0.72(+2.16%) |
May 01, 2019 | 34.52 | 34.52 | 33.07 | 33.20 | 800,200 | -1.21(-3.53%) |
Apr 30, 2019 | 34.39 | 34.49 | 33.80 | 34.42 | 938,058 | +0.11(+0.32%) |
Apr 29, 2019 | 33.83 | 34.34 | 33.65 | 34.31 | 232,923 | +0.52(+1.53%) |
Apr 26, 2019 | 33.59 | 34.00 | 33.33 | 33.79 | 283,749 | +0.20(+0.59%) |
Apr 25, 2019 | 33.95 | 33.95 | 33.37 | 33.59 | 257,294 | -0.59(-1.72%) |
Apr 24, 2019 | 34.31 | 34.37 | 33.97 | 34.18 | 242,632 | -0.20(-0.58%) |
Apr 23, 2019 | 34.01 | 34.60 | 33.95 | 34.38 | 324,504 | +0.39(+1.15%) |
Apr 22, 2019 | 33.79 | 34.06 | 33.74 | 33.99 | 223,316 | +0.12(+0.35%) |
Apr 18, 2019 | 33.42 | 33.93 | 33.32 | 33.87 | 310,888 | +0.42(+1.25%) |
Apr 17, 2019 | 33.90 | 34.26 | 33.37 | 33.46 | 388,829 | -0.23(-0.67%) |
Apr 16, 2019 | 34.19 | 34.24 | 33.57 | 33.68 | 438,194 | -0.30(-0.88%) |
Apr 15, 2019 | 33.99 | 34.15 | 33.85 | 33.98 | 214,844 | +0.06(+0.19%) |
Apr 12, 2019 | 33.79 | 33.94 | 33.45 | 33.92 | 250,542 | +0.38(+1.14%) |
Apr 11, 2019 | 33.57 | 33.78 | 33.47 | 33.54 | 298,319 | -0.01(-0.03%) |
Apr 10, 2019 | 33.18 | 33.77 | 33.13 | 33.55 | 472,609 | +0.47(+1.42%) |
Apr 09, 2019 | 33.56 | 33.56 | 33.08 | 33.08 | 259,204 | -0.52(-1.54%) |
Apr 08, 2019 | 33.43 | 33.65 | 33.24 | 33.59 | 591,064 | -0.05(-0.16%) |
Apr 05, 2019 | 33.06 | 33.71 | 32.76 | 33.65 | 469,091 | +0.26(+0.79%) |
Apr 04, 2019 | 33.57 | 33.96 | 33.14 | 33.38 | 406,693 | -0.13(-0.38%) |
Apr 03, 2019 | 33.88 | 33.93 | 33.17 | 33.51 | 421,906 | -0.21(-0.62%) |
Apr 02, 2019 | 33.40 | 33.74 | 33.21 | 33.72 | 361,231 | +0.35(+1.05%) |