Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.07 | 38.46 | 38.04 | 38.25 | 2,653,128 | +0.29(+0.77%) |
Jun 27, 2019 | 37.61 | 38.07 | 37.53 | 37.96 | 583,566 | +0.62(+1.66%) |
Jun 26, 2019 | 37.06 | 37.51 | 37.02 | 37.34 | 496,535 | +0.38(+1.03%) |
Jun 25, 2019 | 37.35 | 37.35 | 36.84 | 36.96 | 827,524 | -0.37(-1.00%) |
Jun 24, 2019 | 37.42 | 37.69 | 37.25 | 37.33 | 953,410 | -0.04(-0.09%) |
Jun 21, 2019 | 37.86 | 37.86 | 37.29 | 37.37 | 1,330,679 | -0.59(-1.57%) |
Jun 20, 2019 | 37.77 | 38.03 | 37.42 | 37.96 | 787,617 | +0.70(+1.88%) |
Jun 19, 2019 | 37.24 | 37.52 | 37.00 | 37.26 | 1,092,623 | +0.07(+0.19%) |
Jun 18, 2019 | 36.63 | 37.46 | 36.35 | 37.19 | 883,110 | +0.92(+2.54%) |
Jun 17, 2019 | 36.70 | 36.88 | 36.20 | 36.27 | 642,165 | -0.40(-1.09%) |
Jun 14, 2019 | 36.49 | 36.79 | 36.29 | 36.67 | 577,169 | +0.13(+0.36%) |
Jun 13, 2019 | 36.56 | 36.67 | 36.25 | 36.53 | 798,710 | +0.06(+0.17%) |
Jun 12, 2019 | 36.45 | 36.67 | 36.23 | 36.47 | 655,176 | -0.04(-0.10%) |
Jun 11, 2019 | 36.90 | 37.16 | 36.29 | 36.51 | 566,554 | +0.11(+0.29%) |
Jun 10, 2019 | 36.08 | 36.56 | 36.08 | 36.40 | 593,955 | +0.62(+1.74%) |
Jun 07, 2019 | 35.82 | 35.95 | 35.59 | 35.78 | 794,551 | +0.08(+0.22%) |
Jun 06, 2019 | 35.24 | 35.80 | 35.09 | 35.70 | 716,559 | +0.51(+1.44%) |
Jun 05, 2019 | 35.25 | 35.36 | 34.52 | 35.19 | 715,427 | -0.06(-0.18%) |
Jun 04, 2019 | 34.25 | 35.26 | 34.10 | 35.25 | 698,700 | +1.58(+4.69%) |
Jun 03, 2019 | 33.81 | 34.32 | 33.48 | 33.68 | 1,080,919 | -0.22(-0.65%) |
May 31, 2019 | 34.41 | 34.51 | 33.86 | 33.90 | 1,096,722 | -1.05(-3.00%) |
May 30, 2019 | 34.94 | 35.33 | 34.77 | 34.94 | 842,149 | +0.04(+0.10%) |
May 29, 2019 | 35.01 | 35.07 | 34.32 | 34.91 | 984,953 | -0.47(-1.33%) |
May 28, 2019 | 35.59 | 36.04 | 35.38 | 35.38 | 1,662,903 | -0.22(-0.62%) |
May 24, 2019 | 35.33 | 35.70 | 35.20 | 35.60 | 1,012,047 | +0.52(+1.49%) |
May 23, 2019 | 35.49 | 35.60 | 34.85 | 35.08 | 936,307 | -0.75(-2.10%) |
May 22, 2019 | 35.52 | 36.74 | 35.48 | 35.83 | 2,245,403 | +0.26(+0.72%) |
May 21, 2019 | 33.09 | 35.62 | 33.09 | 35.57 | 1,493,879 | +2.51(+7.59%) |
May 20, 2019 | 32.67 | 33.23 | 32.67 | 33.06 | 1,564,730 | -0.45(-1.35%) |
May 17, 2019 | 33.71 | 33.97 | 33.42 | 33.52 | 886,668 | -0.65(-1.90%) |
May 16, 2019 | 34.09 | 34.49 | 34.06 | 34.16 | 672,731 | +0.20(+0.57%) |
May 15, 2019 | 33.33 | 34.12 | 33.28 | 33.97 | 866,770 | +0.20(+0.58%) |
May 14, 2019 | 33.24 | 34.13 | 33.13 | 33.77 | 797,862 | +0.80(+2.42%) |
May 13, 2019 | 34.30 | 34.37 | 32.68 | 32.98 | 1,085,730 | -2.09(-5.97%) |
May 10, 2019 | 34.49 | 35.18 | 34.13 | 35.07 | 773,129 | +0.47(+1.36%) |
May 09, 2019 | 34.53 | 34.72 | 34.01 | 34.60 | 586,972 | -0.38(-1.09%) |
May 08, 2019 | 35.26 | 35.54 | 34.93 | 34.98 | 516,674 | -0.43(-1.20%) |
May 07, 2019 | 36.15 | 36.43 | 35.09 | 35.41 | 646,324 | -1.23(-3.37%) |
May 06, 2019 | 36.50 | 36.83 | 35.90 | 36.64 | 688,150 | -0.58(-1.55%) |
May 03, 2019 | 36.51 | 37.31 | 36.42 | 37.22 | 651,020 | +0.78(+2.14%) |
May 02, 2019 | 36.66 | 36.95 | 35.98 | 36.43 | 531,063 | -0.28(-0.77%) |
May 01, 2019 | 36.98 | 37.30 | 36.72 | 36.72 | 770,861 | -0.15(-0.41%) |
Apr 30, 2019 | 36.56 | 36.90 | 36.16 | 36.87 | 1,263,215 | +0.27(+0.73%) |
Apr 29, 2019 | 36.88 | 37.13 | 36.43 | 36.60 | 776,114 | -0.24(-0.65%) |
Apr 26, 2019 | 36.59 | 36.84 | 36.31 | 36.84 | 749,057 | +0.25(+0.67%) |
Apr 25, 2019 | 36.97 | 36.97 | 36.16 | 36.60 | 863,000 | -0.55(-1.49%) |
Apr 24, 2019 | 37.09 | 37.48 | 36.88 | 37.15 | 753,424 | -0.08(-0.21%) |
Apr 23, 2019 | 36.74 | 37.43 | 36.63 | 37.23 | 925,082 | +0.50(+1.36%) |
Apr 22, 2019 | 36.56 | 37.12 | 36.51 | 36.73 | 756,264 | +0.07(+0.19%) |
Apr 18, 2019 | 36.66 | 36.97 | 36.43 | 36.66 | 852,070 | +0.05(+0.14%) |
Apr 17, 2019 | 36.95 | 36.95 | 36.38 | 36.60 | 792,011 | -0.18(-0.48%) |
Apr 16, 2019 | 36.45 | 36.78 | 36.25 | 36.78 | 1,155,322 | +0.50(+1.38%) |
Apr 15, 2019 | 37.00 | 37.14 | 36.17 | 36.28 | 959,610 | -0.69(-1.88%) |
Apr 12, 2019 | 37.48 | 37.77 | 36.77 | 36.97 | 1,016,481 | +0.00(+0.00%) |
Apr 11, 2019 | 36.62 | 37.00 | 36.52 | 36.97 | 665,689 | +0.57(+1.57%) |
Apr 10, 2019 | 36.21 | 36.53 | 35.88 | 36.40 | 617,803 | +0.33(+0.90%) |
Apr 09, 2019 | 36.90 | 36.90 | 36.01 | 36.08 | 758,636 | -0.96(-2.59%) |
Apr 08, 2019 | 37.34 | 37.34 | 36.90 | 37.04 | 692,828 | -0.36(-0.96%) |
Apr 05, 2019 | 37.23 | 37.48 | 37.09 | 37.40 | 805,112 | +0.23(+0.62%) |
Apr 04, 2019 | 36.93 | 37.22 | 36.82 | 37.17 | 601,333 | +0.39(+1.05%) |
Apr 03, 2019 | 36.82 | 36.95 | 36.60 | 36.78 | 477,236 | +0.26(+0.70%) |
Apr 02, 2019 | 36.33 | 36.68 | 36.19 | 36.53 | 709,567 | +0.24(+0.65%) |