Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2019 | 37.14 | 37.14 | 0 | +0.00(+0.00%) | ||
Jun 21, 2019 | 37.30 | 37.37 | 37.30 | 37.33 | 1,700 | -0.35(-0.93%) |
Jun 20, 2019 | 37.71 | 37.78 | 37.61 | 37.68 | 2,161 | +0.48(+1.29%) |
Jun 19, 2019 | 36.73 | 37.20 | 36.73 | 37.20 | 2,003 | +0.36(+0.98%) |
Jun 18, 2019 | 36.40 | 36.97 | 36.40 | 36.83 | 3,228 | +0.56(+1.53%) |
Jun 17, 2019 | 36.31 | 36.42 | 36.28 | 36.28 | 916 | -0.04(-0.12%) |
Jun 14, 2019 | 36.44 | 36.44 | 36.27 | 36.32 | 600 | -0.29(-0.80%) |
Jun 13, 2019 | 36.55 | 36.63 | 36.47 | 36.62 | 137,940 | +0.22(+0.62%) |
Jun 12, 2019 | 36.11 | 36.39 | 36.11 | 36.39 | 6,131 | +0.11(+0.30%) |
Jun 11, 2019 | 36.49 | 36.49 | 36.05 | 36.28 | 1,412 | -0.32(-0.88%) |
Jun 10, 2019 | 36.78 | 36.87 | 36.61 | 36.61 | 976 | +0.16(+0.43%) |
Jun 07, 2019 | 36.51 | 36.65 | 36.45 | 36.45 | 400 | +0.25(+0.69%) |
Jun 06, 2019 | 36.02 | 36.20 | 36.02 | 36.20 | 647 | +0.06(+0.17%) |
Jun 05, 2019 | 35.69 | 36.14 | 35.69 | 36.14 | 158 | +0.39(+1.10%) |
Jun 04, 2019 | 35.15 | 35.74 | 35.15 | 35.74 | 1,678 | +1.03(+2.95%) |
Jun 03, 2019 | 35.08 | 35.08 | 34.63 | 34.72 | 4,312 | -0.47(-1.32%) |
May 31, 2019 | 35.18 | 35.38 | 35.16 | 35.18 | 2,600 | -0.46(-1.30%) |
May 30, 2019 | 35.64 | 35.65 | 35.51 | 35.65 | 440 | +0.07(+0.19%) |
May 29, 2019 | 35.54 | 35.60 | 35.43 | 35.58 | 9,720 | -0.24(-0.68%) |
May 28, 2019 | 36.06 | 36.10 | 35.82 | 35.82 | 503 | -0.04(-0.11%) |
May 24, 2019 | 35.97 | 35.97 | 35.79 | 35.86 | 1,600 | +0.27(+0.75%) |
May 23, 2019 | 36.86 | 36.86 | 35.41 | 35.60 | 2,167 | -0.78(-2.14%) |
May 22, 2019 | 36.45 | 36.45 | 36.38 | 36.38 | 721 | -0.08(-0.22%) |
May 21, 2019 | 36.43 | 36.48 | 36.39 | 36.46 | 952 | +0.44(+1.23%) |
May 20, 2019 | 35.96 | 36.16 | 35.79 | 36.02 | 3,042 | -0.18(-0.51%) |
May 17, 2019 | 36.45 | 36.70 | 36.19 | 36.20 | 2,200 | -0.49(-1.33%) |
May 16, 2019 | 36.70 | 36.83 | 36.66 | 36.69 | 5,035 | +0.52(+1.45%) |
May 15, 2019 | 36.09 | 36.28 | 36.09 | 36.16 | 1,963 | +0.07(+0.18%) |
May 14, 2019 | 36.09 | 36.13 | 35.99 | 36.10 | 857 | +0.46(+1.30%) |
May 13, 2019 | 35.80 | 35.80 | 35.54 | 35.64 | 1,965 | -1.09(-2.96%) |
May 10, 2019 | 36.14 | 36.72 | 36.14 | 36.72 | 500 | -0.09(-0.24%) |
May 09, 2019 | 36.75 | 36.81 | 36.25 | 36.81 | 2,251 | +0.04(+0.11%) |
May 08, 2019 | 36.67 | 36.93 | 36.67 | 36.77 | 824 | -0.11(-0.29%) |
May 07, 2019 | 37.20 | 37.25 | 36.65 | 36.87 | 3,906 | -0.63(-1.68%) |
May 06, 2019 | 37.27 | 37.54 | 37.19 | 37.50 | 11,913 | -0.11(-0.28%) |
May 03, 2019 | 37.21 | 37.61 | 37.21 | 37.61 | 3,200 | +0.50(+1.35%) |
May 02, 2019 | 37.24 | 37.28 | 36.91 | 37.11 | 2,939 | -0.07(-0.19%) |
May 01, 2019 | 37.50 | 37.50 | 37.18 | 37.18 | 14,538 | +0.01(+0.03%) |
Apr 30, 2019 | 36.97 | 37.18 | 36.97 | 37.17 | 1,800 | +0.18(+0.48%) |
Apr 29, 2019 | 37.12 | 37.12 | 36.99 | 36.99 | 962 | +0.18(+0.48%) |
Apr 26, 2019 | 36.55 | 36.82 | 36.55 | 36.82 | 1,900 | +0.18(+0.50%) |
Apr 25, 2019 | 36.53 | 36.66 | 36.53 | 36.64 | 496 | -0.17(-0.47%) |
Apr 24, 2019 | 37.14 | 37.14 | 36.81 | 36.81 | 4,281 | +0.09(+0.26%) |
Apr 23, 2019 | 36.70 | 36.72 | 36.70 | 36.72 | 2,213 | +0.62(+1.71%) |
Apr 22, 2019 | 35.80 | 36.10 | 35.80 | 36.10 | 3,590 | +0.21(+0.59%) |
Apr 18, 2019 | 35.80 | 35.90 | 35.65 | 35.89 | 1,700 | +0.00(+0.01%) |
Apr 17, 2019 | 36.71 | 36.71 | 35.87 | 35.89 | 2,631 | -0.27(-0.74%) |
Apr 16, 2019 | 36.42 | 36.42 | 36.14 | 36.15 | 6,275 | -0.01(-0.04%) |
Apr 15, 2019 | 36.16 | 36.17 | 36.08 | 36.17 | 796 | -0.09(-0.25%) |
Apr 12, 2019 | 36.19 | 36.26 | 36.17 | 36.26 | 800 | +0.33(+0.93%) |
Apr 11, 2019 | 35.96 | 35.96 | 35.89 | 35.92 | 1,294 | +0.17(+0.47%) |
Apr 10, 2019 | 35.62 | 35.81 | 35.62 | 35.75 | 1,090 | +0.29(+0.80%) |
Apr 09, 2019 | 35.60 | 35.60 | 35.47 | 35.47 | 1,189 | -0.28(-0.79%) |
Apr 08, 2019 | 35.59 | 35.75 | 35.51 | 35.75 | 1,471 | +0.15(+0.43%) |
Apr 05, 2019 | 35.29 | 35.59 | 35.29 | 35.59 | 1,600 | +0.28(+0.79%) |
Apr 04, 2019 | 35.38 | 35.38 | 35.32 | 35.32 | 338 | -0.39(-1.08%) |
Apr 03, 2019 | 35.76 | 35.86 | 35.65 | 35.70 | 1,856 | +0.04(+0.11%) |
Apr 02, 2019 | 35.64 | 35.66 | 35.50 | 35.66 | 1,078 | +0.02(+0.05%) |