Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.86 | 34.41 | 33.53 | 34.06 | 613,702 | +0.10(+0.31%) |
Jun 27, 2019 | 33.89 | 34.10 | 33.81 | 33.95 | 236,315 | +0.01(+0.03%) |
Jun 26, 2019 | 34.31 | 34.78 | 33.73 | 33.94 | 338,557 | -0.23(-0.66%) |
Jun 25, 2019 | 34.62 | 34.63 | 33.86 | 34.17 | 517,185 | -0.41(-1.20%) |
Jun 24, 2019 | 35.09 | 35.50 | 34.58 | 34.58 | 243,920 | -0.50(-1.42%) |
Jun 21, 2019 | 35.55 | 35.64 | 35.06 | 35.08 | 359,972 | -0.58(-1.61%) |
Jun 20, 2019 | 35.16 | 35.97 | 34.87 | 35.66 | 455,616 | +0.57(+1.61%) |
Jun 19, 2019 | 35.29 | 35.43 | 35.08 | 35.09 | 229,957 | -0.09(-0.27%) |
Jun 18, 2019 | 35.49 | 35.84 | 35.18 | 35.19 | 227,835 | -0.24(-0.67%) |
Jun 17, 2019 | 35.75 | 35.89 | 35.41 | 35.42 | 188,059 | -0.34(-0.95%) |
Jun 14, 2019 | 35.83 | 35.93 | 35.68 | 35.76 | 152,471 | -0.08(-0.21%) |
Jun 13, 2019 | 35.73 | 35.96 | 35.52 | 35.84 | 244,904 | +0.29(+0.82%) |
Jun 12, 2019 | 35.43 | 35.69 | 35.34 | 35.55 | 167,648 | +0.16(+0.45%) |
Jun 11, 2019 | 36.12 | 36.27 | 35.16 | 35.39 | 340,414 | -0.62(-1.71%) |
Jun 10, 2019 | 35.97 | 36.15 | 35.55 | 36.00 | 242,623 | +0.07(+0.21%) |
Jun 07, 2019 | 36.19 | 36.37 | 35.90 | 35.93 | 121,975 | -0.25(-0.70%) |
Jun 06, 2019 | 36.53 | 36.53 | 35.88 | 36.18 | 172,080 | -0.35(-0.95%) |
Jun 05, 2019 | 36.29 | 36.74 | 35.83 | 36.53 | 335,221 | +0.34(+0.93%) |
Jun 04, 2019 | 35.72 | 36.27 | 35.52 | 36.19 | 352,224 | +0.62(+1.74%) |
Jun 03, 2019 | 35.13 | 35.63 | 34.73 | 35.57 | 269,734 | +0.48(+1.36%) |
May 31, 2019 | 34.89 | 35.15 | 34.70 | 35.10 | 232,512 | -0.08(-0.24%) |
May 30, 2019 | 35.77 | 35.95 | 34.93 | 35.18 | 205,978 | -0.51(-1.42%) |
May 29, 2019 | 35.65 | 35.81 | 35.26 | 35.69 | 231,780 | -0.13(-0.37%) |
May 28, 2019 | 36.09 | 36.18 | 35.81 | 35.82 | 265,079 | -0.15(-0.42%) |
May 24, 2019 | 35.30 | 35.98 | 35.28 | 35.97 | 211,132 | +0.85(+2.42%) |
May 23, 2019 | 35.97 | 36.11 | 34.77 | 35.12 | 299,543 | -1.04(-2.87%) |
May 22, 2019 | 36.43 | 36.47 | 36.00 | 36.15 | 297,148 | -0.23(-0.64%) |
May 21, 2019 | 36.15 | 36.64 | 36.04 | 36.39 | 325,082 | +0.36(+0.99%) |
May 20, 2019 | 35.55 | 36.21 | 35.49 | 36.03 | 558,006 | -0.61(-1.66%) |
May 17, 2019 | 36.12 | 36.90 | 35.96 | 36.64 | 739,657 | +0.18(+0.49%) |
May 16, 2019 | 36.12 | 36.58 | 36.04 | 36.46 | 527,752 | +0.42(+1.17%) |
May 15, 2019 | 35.89 | 36.17 | 35.67 | 36.04 | 227,322 | -0.15(-0.41%) |
May 14, 2019 | 35.86 | 36.37 | 35.68 | 36.19 | 311,990 | +0.37(+1.04%) |
May 13, 2019 | 36.79 | 37.10 | 35.73 | 35.82 | 435,352 | -1.52(-4.08%) |
May 10, 2019 | 36.82 | 37.36 | 36.65 | 37.34 | 321,134 | +0.50(+1.35%) |
May 09, 2019 | 36.52 | 36.94 | 36.35 | 36.85 | 471,083 | +0.18(+0.48%) |
May 08, 2019 | 36.15 | 36.77 | 35.92 | 36.67 | 503,800 | +0.50(+1.37%) |
May 07, 2019 | 35.92 | 36.28 | 35.92 | 36.17 | 434,223 | +0.05(+0.13%) |
May 06, 2019 | 35.29 | 36.24 | 35.26 | 36.13 | 418,362 | +0.39(+1.10%) |
May 03, 2019 | 34.95 | 35.77 | 34.69 | 35.73 | 303,709 | +0.98(+2.83%) |
May 02, 2019 | 34.77 | 35.01 | 34.32 | 34.75 | 301,563 | -0.14(-0.40%) |
May 01, 2019 | 35.07 | 35.59 | 34.73 | 34.89 | 812,506 | -0.22(-0.61%) |
Apr 30, 2019 | 34.06 | 35.14 | 33.74 | 35.11 | 409,256 | +1.16(+3.42%) |
Apr 29, 2019 | 33.25 | 34.32 | 33.15 | 33.95 | 893,548 | +0.54(+1.62%) |
Apr 26, 2019 | 32.96 | 33.73 | 31.91 | 33.40 | 692,726 | -0.36(-1.08%) |
Apr 25, 2019 | 33.40 | 33.90 | 33.06 | 33.77 | 110,772 | +0.07(+0.22%) |
Apr 24, 2019 | 33.02 | 33.76 | 32.71 | 33.69 | 188,659 | +0.63(+1.90%) |
Apr 23, 2019 | 32.80 | 33.39 | 32.55 | 33.07 | 292,933 | +0.31(+0.94%) |
Apr 22, 2019 | 32.74 | 32.90 | 32.55 | 32.76 | 173,741 | -0.19(-0.57%) |
Apr 18, 2019 | 33.09 | 33.21 | 32.82 | 32.95 | 180,237 | -0.11(-0.34%) |
Apr 17, 2019 | 33.39 | 33.49 | 32.96 | 33.06 | 206,047 | -0.17(-0.51%) |
Apr 16, 2019 | 33.04 | 33.30 | 32.87 | 33.23 | 233,841 | +0.34(+1.02%) |
Apr 15, 2019 | 33.02 | 33.17 | 32.78 | 32.89 | 202,314 | -0.14(-0.43%) |
Apr 12, 2019 | 33.32 | 33.36 | 32.83 | 33.03 | 151,159 | -0.05(-0.14%) |
Apr 11, 2019 | 32.95 | 33.27 | 32.68 | 33.08 | 304,439 | +0.18(+0.54%) |
Apr 10, 2019 | 32.53 | 33.05 | 32.39 | 32.90 | 408,807 | +0.43(+1.33%) |
Apr 09, 2019 | 32.89 | 33.07 | 32.38 | 32.47 | 168,766 | -0.53(-1.62%) |
Apr 08, 2019 | 33.49 | 33.63 | 32.83 | 33.00 | 204,346 | -0.51(-1.54%) |
Apr 05, 2019 | 33.05 | 33.82 | 33.05 | 33.52 | 513,772 | +0.52(+1.59%) |
Apr 04, 2019 | 32.88 | 33.35 | 32.85 | 32.99 | 225,694 | +0.10(+0.31%) |
Apr 03, 2019 | 33.50 | 33.53 | 32.78 | 32.89 | 219,152 | -0.37(-1.12%) |
Apr 02, 2019 | 32.85 | 33.32 | 32.53 | 33.26 | 521,839 | +0.42(+1.28%) |