Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.37 | 37.66 | 37.29 | 37.59 | 93,000 | +1.00(+2.73%) |
Jun 27, 2019 | 36.59 | 36.72 | 36.41 | 36.59 | 41,597 | +0.18(+0.49%) |
Jun 26, 2019 | 36.71 | 37.02 | 36.22 | 36.41 | 144,834 | +0.03(+0.08%) |
Jun 25, 2019 | 35.68 | 36.84 | 35.68 | 36.38 | 178,063 | +0.95(+2.68%) |
Jun 24, 2019 | 34.38 | 35.58 | 34.14 | 35.43 | 264,800 | +1.02(+2.96%) |
Jun 21, 2019 | 34.65 | 34.71 | 34.36 | 34.41 | 89,700 | -0.48(-1.38%) |
Jun 20, 2019 | 34.37 | 34.89 | 34.31 | 34.89 | 80,960 | +1.18(+3.50%) |
Jun 19, 2019 | 33.30 | 33.78 | 33.20 | 33.71 | 49,090 | +0.61(+1.84%) |
Jun 18, 2019 | 33.40 | 33.45 | 33.01 | 33.10 | 69,044 | -0.48(-1.43%) |
Jun 17, 2019 | 33.51 | 33.82 | 33.39 | 33.58 | 45,762 | -0.08(-0.24%) |
Jun 14, 2019 | 34.03 | 34.18 | 33.51 | 33.66 | 34,500 | -0.56(-1.63%) |
Jun 13, 2019 | 34.29 | 34.54 | 34.09 | 34.22 | 36,380 | -0.40(-1.16%) |
Jun 12, 2019 | 34.31 | 34.73 | 34.20 | 34.62 | 38,705 | +0.49(+1.44%) |
Jun 11, 2019 | 34.79 | 35.19 | 33.94 | 34.13 | 77,218 | -0.22(-0.64%) |
Jun 10, 2019 | 35.09 | 35.13 | 34.34 | 34.35 | 42,342 | -0.99(-2.80%) |
Jun 07, 2019 | 35.49 | 35.72 | 35.13 | 35.34 | 28,800 | -0.51(-1.42%) |
Jun 06, 2019 | 35.45 | 35.94 | 35.22 | 35.85 | 106,682 | +1.29(+3.73%) |
Jun 05, 2019 | 36.47 | 36.64 | 34.24 | 34.56 | 219,763 | -2.16(-5.88%) |
Jun 04, 2019 | 36.54 | 37.15 | 36.54 | 36.72 | 76,101 | +0.72(+2.00%) |
Jun 03, 2019 | 36.91 | 37.00 | 36.00 | 36.00 | 127,767 | -0.73(-1.99%) |
May 31, 2019 | 35.35 | 36.87 | 35.31 | 36.73 | 229,100 | +0.95(+2.66%) |
May 30, 2019 | 35.47 | 36.01 | 35.47 | 35.78 | 172,903 | +0.74(+2.11%) |
May 29, 2019 | 34.20 | 35.13 | 34.20 | 35.04 | 183,062 | +1.29(+3.82%) |
May 28, 2019 | 33.20 | 33.83 | 33.20 | 33.75 | 115,172 | +1.00(+3.05%) |
May 24, 2019 | 32.73 | 33.19 | 32.58 | 32.75 | 73,700 | +0.02(+0.06%) |
May 23, 2019 | 31.90 | 32.96 | 31.67 | 32.73 | 44,941 | +0.46(+1.43%) |
May 22, 2019 | 32.74 | 32.90 | 32.12 | 32.27 | 153,328 | -0.29(-0.89%) |
May 21, 2019 | 31.42 | 32.67 | 31.36 | 32.56 | 95,135 | +1.25(+3.99%) |
May 20, 2019 | 31.61 | 31.74 | 31.20 | 31.31 | 96,121 | +0.14(+0.45%) |
May 17, 2019 | 31.38 | 31.50 | 31.02 | 31.17 | 128,100 | -0.98(-3.05%) |
May 16, 2019 | 32.08 | 32.23 | 31.64 | 32.15 | 83,431 | +0.09(+0.28%) |
May 15, 2019 | 31.89 | 32.13 | 31.80 | 32.06 | 70,304 | +0.30(+0.94%) |
May 14, 2019 | 31.87 | 32.44 | 31.69 | 31.76 | 56,211 | +0.21(+0.67%) |
May 13, 2019 | 31.31 | 31.57 | 31.22 | 31.55 | 74,867 | -0.20(-0.63%) |
May 10, 2019 | 31.69 | 31.90 | 31.67 | 31.75 | 22,500 | -0.15(-0.47%) |
May 09, 2019 | 31.26 | 31.95 | 31.24 | 31.90 | 83,023 | +0.82(+2.64%) |
May 08, 2019 | 31.34 | 31.36 | 30.94 | 31.08 | 47,078 | +0.16(+0.52%) |
May 07, 2019 | 31.01 | 31.01 | 30.69 | 30.92 | 294,697 | -0.69(-2.20%) |
May 06, 2019 | 31.50 | 31.67 | 31.41 | 31.61 | 28,465 | -0.17(-0.52%) |
May 03, 2019 | 32.18 | 32.20 | 31.72 | 31.78 | 156,000 | -0.28(-0.87%) |
May 02, 2019 | 31.97 | 32.41 | 31.91 | 32.06 | 29,894 | +0.16(+0.50%) |
May 01, 2019 | 31.91 | 32.12 | 31.83 | 31.90 | 110,077 | -0.70(-2.15%) |
Apr 30, 2019 | 33.09 | 33.21 | 32.59 | 32.60 | 33,169 | +0.02(+0.08%) |
Apr 29, 2019 | 32.41 | 32.60 | 32.16 | 32.58 | 77,995 | -0.32(-0.99%) |
Apr 26, 2019 | 32.76 | 32.96 | 32.55 | 32.90 | 15,500 | +0.32(+0.98%) |
Apr 25, 2019 | 32.59 | 32.90 | 32.48 | 32.58 | 44,570 | +0.36(+1.10%) |
Apr 24, 2019 | 32.35 | 32.56 | 32.15 | 32.22 | 69,822 | -0.57(-1.72%) |
Apr 23, 2019 | 32.60 | 32.93 | 32.32 | 32.79 | 28,521 | +0.44(+1.36%) |
Apr 22, 2019 | 33.14 | 33.45 | 32.26 | 32.35 | 139,421 | -0.14(-0.43%) |
Apr 18, 2019 | 32.09 | 32.73 | 32.01 | 32.49 | 79,200 | +1.19(+3.80%) |
Apr 17, 2019 | 31.66 | 31.88 | 31.20 | 31.30 | 137,454 | -1.14(-3.51%) |
Apr 16, 2019 | 32.38 | 32.55 | 32.29 | 32.44 | 53,169 | -0.42(-1.28%) |
Apr 15, 2019 | 32.69 | 32.92 | 32.31 | 32.86 | 57,063 | +0.42(+1.30%) |
Apr 12, 2019 | 32.18 | 32.54 | 32.05 | 32.44 | 107,600 | -0.06(-0.18%) |
Apr 11, 2019 | 33.02 | 33.05 | 32.39 | 32.50 | 290,623 | -1.26(-3.73%) |
Apr 10, 2019 | 33.69 | 33.90 | 33.66 | 33.76 | 28,704 | +0.05(+0.14%) |
Apr 09, 2019 | 33.81 | 33.81 | 33.50 | 33.71 | 25,619 | +0.25(+0.76%) |
Apr 08, 2019 | 33.25 | 33.58 | 33.08 | 33.46 | 77,408 | -0.14(-0.42%) |
Apr 05, 2019 | 33.65 | 33.80 | 33.48 | 33.60 | 87,700 | -0.63(-1.84%) |
Apr 04, 2019 | 34.49 | 34.69 | 34.05 | 34.23 | 67,210 | +0.25(+0.74%) |
Apr 03, 2019 | 33.73 | 34.42 | 33.47 | 33.98 | 141,842 | +1.09(+3.31%) |
Apr 02, 2019 | 33.06 | 33.15 | 32.81 | 32.89 | 55,943 | -0.10(-0.30%) |