Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.28 | 35.08 | 33.75 | 34.93 | 1,002,489 | +0.94(+2.77%) |
Jun 27, 2019 | 33.62 | 34.10 | 33.62 | 33.99 | 440,914 | +0.38(+1.14%) |
Jun 26, 2019 | 33.61 | 34.09 | 33.33 | 33.60 | 502,222 | -0.06(-0.18%) |
Jun 25, 2019 | 33.92 | 33.93 | 33.26 | 33.67 | 375,095 | -0.08(-0.23%) |
Jun 24, 2019 | 34.13 | 34.51 | 33.70 | 33.74 | 436,472 | -0.50(-1.45%) |
Jun 21, 2019 | 34.42 | 34.93 | 34.11 | 34.24 | 681,706 | -0.45(-1.31%) |
Jun 20, 2019 | 35.05 | 35.05 | 34.24 | 34.69 | 459,967 | +0.00(+0.00%) |
Jun 19, 2019 | 34.98 | 35.44 | 34.67 | 34.69 | 300,677 | -0.11(-0.33%) |
Jun 18, 2019 | 34.16 | 35.10 | 33.53 | 34.81 | 497,262 | +0.68(+1.99%) |
Jun 17, 2019 | 34.50 | 35.16 | 34.03 | 34.13 | 443,220 | -0.53(-1.53%) |
Jun 14, 2019 | 34.72 | 34.87 | 34.10 | 34.66 | 266,994 | -0.03(-0.10%) |
Jun 13, 2019 | 34.83 | 35.23 | 34.58 | 34.69 | 386,265 | -0.01(-0.03%) |
Jun 12, 2019 | 34.96 | 35.21 | 34.57 | 34.70 | 369,253 | -0.29(-0.82%) |
Jun 11, 2019 | 35.08 | 35.31 | 34.86 | 34.99 | 608,577 | +0.24(+0.68%) |
Jun 10, 2019 | 34.44 | 35.26 | 34.28 | 34.76 | 256,448 | +0.52(+1.53%) |
Jun 07, 2019 | 34.21 | 34.65 | 33.88 | 34.23 | 364,937 | -0.24(-0.68%) |
Jun 06, 2019 | 34.21 | 34.57 | 33.67 | 34.47 | 377,953 | +0.17(+0.48%) |
Jun 05, 2019 | 34.63 | 34.78 | 33.85 | 34.30 | 421,213 | -0.38(-1.11%) |
Jun 04, 2019 | 33.93 | 34.73 | 33.66 | 34.69 | 448,872 | +1.17(+3.49%) |
Jun 03, 2019 | 32.88 | 33.81 | 32.06 | 33.52 | 510,995 | +0.63(+1.92%) |
May 31, 2019 | 32.99 | 33.30 | 32.53 | 32.88 | 829,361 | -0.63(-1.89%) |
May 30, 2019 | 34.53 | 34.61 | 33.19 | 33.52 | 337,651 | -0.99(-2.86%) |
May 29, 2019 | 33.97 | 34.63 | 33.74 | 34.50 | 307,609 | +0.11(+0.33%) |
May 28, 2019 | 34.51 | 34.87 | 34.29 | 34.39 | 492,741 | -0.34(-0.97%) |
May 24, 2019 | 34.19 | 34.81 | 33.98 | 34.73 | 306,405 | +0.82(+2.43%) |
May 23, 2019 | 33.94 | 34.17 | 33.58 | 33.91 | 614,945 | -0.59(-1.71%) |
May 22, 2019 | 34.98 | 35.08 | 34.33 | 34.50 | 284,077 | -0.66(-1.87%) |
May 21, 2019 | 35.02 | 35.35 | 34.92 | 35.15 | 373,948 | +0.28(+0.79%) |
May 20, 2019 | 34.69 | 35.30 | 34.69 | 34.88 | 321,315 | -0.05(-0.15%) |
May 17, 2019 | 34.91 | 35.54 | 34.83 | 34.93 | 296,357 | -0.45(-1.27%) |
May 16, 2019 | 35.05 | 35.60 | 34.83 | 35.38 | 298,246 | +0.52(+1.49%) |
May 15, 2019 | 34.91 | 35.04 | 34.33 | 34.86 | 327,177 | -0.52(-1.47%) |
May 14, 2019 | 35.01 | 35.50 | 34.72 | 35.38 | 389,408 | +0.55(+1.59%) |
May 13, 2019 | 36.04 | 36.18 | 34.74 | 34.82 | 428,244 | -1.96(-5.32%) |
May 10, 2019 | 36.77 | 36.84 | 36.12 | 36.78 | 376,163 | -0.13(-0.35%) |
May 09, 2019 | 36.58 | 37.13 | 36.24 | 36.91 | 358,617 | -0.05(-0.14%) |
May 08, 2019 | 36.89 | 37.81 | 36.89 | 36.96 | 620,587 | -0.46(-1.23%) |
May 07, 2019 | 37.90 | 38.04 | 37.35 | 37.42 | 694,093 | -0.95(-2.48%) |
May 06, 2019 | 37.76 | 38.74 | 36.31 | 38.37 | 472,232 | -0.13(-0.34%) |
May 03, 2019 | 38.01 | 38.56 | 37.96 | 38.50 | 625,860 | +0.63(+1.67%) |
May 02, 2019 | 37.27 | 38.44 | 35.73 | 37.87 | 818,585 | +0.73(+1.96%) |
May 01, 2019 | 37.62 | 38.26 | 36.82 | 37.14 | 1,826,564 | -0.73(-1.92%) |
Apr 30, 2019 | 38.16 | 38.32 | 37.60 | 37.87 | 385,080 | -0.21(-0.55%) |
Apr 29, 2019 | 37.41 | 38.24 | 37.41 | 38.08 | 328,355 | +0.77(+2.07%) |
Apr 26, 2019 | 36.67 | 37.32 | 36.43 | 37.31 | 311,717 | +0.71(+1.94%) |
Apr 25, 2019 | 36.71 | 36.95 | 36.02 | 36.60 | 315,630 | -0.28(-0.75%) |
Apr 24, 2019 | 37.04 | 37.47 | 36.35 | 36.88 | 603,880 | -0.37(-1.00%) |
Apr 23, 2019 | 36.24 | 37.30 | 36.01 | 37.25 | 411,084 | +1.15(+3.19%) |
Apr 22, 2019 | 36.68 | 37.14 | 35.95 | 36.10 | 395,547 | -0.71(-1.93%) |
Apr 18, 2019 | 37.37 | 37.87 | 36.79 | 36.81 | 643,300 | -0.90(-2.39%) |
Apr 17, 2019 | 37.13 | 37.90 | 34.45 | 37.71 | 1,523,806 | -0.74(-1.91%) |
Apr 16, 2019 | 37.65 | 38.54 | 37.30 | 38.44 | 699,883 | +0.92(+2.45%) |
Apr 15, 2019 | 38.00 | 38.08 | 37.34 | 37.53 | 375,484 | -0.48(-1.28%) |
Apr 12, 2019 | 37.32 | 38.09 | 36.89 | 38.01 | 418,549 | +1.13(+3.08%) |
Apr 11, 2019 | 37.07 | 37.31 | 36.57 | 36.88 | 389,323 | -0.02(-0.05%) |
Apr 10, 2019 | 36.83 | 37.07 | 36.50 | 36.89 | 440,606 | +0.11(+0.31%) |
Apr 09, 2019 | 37.59 | 37.59 | 36.69 | 36.78 | 1,456,845 | -0.96(-2.55%) |
Apr 08, 2019 | 37.46 | 37.77 | 37.40 | 37.74 | 488,538 | +0.17(+0.46%) |
Apr 05, 2019 | 37.32 | 37.69 | 36.94 | 37.57 | 586,015 | +0.34(+0.91%) |
Apr 04, 2019 | 36.49 | 37.28 | 36.41 | 37.23 | 383,616 | +0.81(+2.23%) |
Apr 03, 2019 | 36.62 | 36.83 | 36.25 | 36.42 | 601,409 | +0.32(+0.89%) |
Apr 02, 2019 | 36.10 | 36.37 | 35.84 | 36.10 | 353,512 | -0.01(-0.02%) |