Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.64 | 36.88 | 34.86 | 36.73 | 326,700 | +1.08(+3.03%) |
Jun 27, 2019 | 34.61 | 35.95 | 34.10 | 35.65 | 42,618 | +1.38(+4.03%) |
Jun 26, 2019 | 34.13 | 34.27 | 33.25 | 34.27 | 27,911 | +0.23(+0.68%) |
Jun 25, 2019 | 34.67 | 34.67 | 33.78 | 34.04 | 30,283 | -0.46(-1.33%) |
Jun 24, 2019 | 36.53 | 36.53 | 34.43 | 34.50 | 44,800 | -2.23(-6.07%) |
Jun 21, 2019 | 34.86 | 38.89 | 34.64 | 36.73 | 59,900 | +1.55(+4.41%) |
Jun 20, 2019 | 35.44 | 35.75 | 34.80 | 35.18 | 21,603 | -0.15(-0.42%) |
Jun 19, 2019 | 35.55 | 35.55 | 34.65 | 35.33 | 26,391 | -0.27(-0.76%) |
Jun 18, 2019 | 36.39 | 37.11 | 35.50 | 35.60 | 48,191 | -0.59(-1.63%) |
Jun 17, 2019 | 35.40 | 36.96 | 35.18 | 36.19 | 34,795 | +0.82(+2.32%) |
Jun 14, 2019 | 35.22 | 35.50 | 34.27 | 35.37 | 28,500 | +0.29(+0.83%) |
Jun 13, 2019 | 34.05 | 36.17 | 34.05 | 35.08 | 33,065 | +1.03(+3.02%) |
Jun 12, 2019 | 34.34 | 34.37 | 33.05 | 34.05 | 47,034 | -0.32(-0.93%) |
Jun 11, 2019 | 35.36 | 35.78 | 34.01 | 34.37 | 27,942 | -0.83(-2.36%) |
Jun 10, 2019 | 35.46 | 36.54 | 34.30 | 35.20 | 37,605 | -0.22(-0.62%) |
Jun 07, 2019 | 34.23 | 36.13 | 34.01 | 35.42 | 45,100 | +1.13(+3.30%) |
Jun 06, 2019 | 35.69 | 35.69 | 34.14 | 34.29 | 32,408 | -1.48(-4.14%) |
Jun 05, 2019 | 36.51 | 36.52 | 35.47 | 35.77 | 30,964 | -0.78(-2.13%) |
Jun 04, 2019 | 36.72 | 37.01 | 36.15 | 36.55 | 29,322 | -0.20(-0.54%) |
Jun 03, 2019 | 36.81 | 36.95 | 36.28 | 36.75 | 27,379 | +0.07(+0.19%) |
May 31, 2019 | 36.58 | 37.10 | 36.58 | 36.68 | 16,800 | -0.50(-1.34%) |
May 30, 2019 | 37.28 | 38.00 | 37.10 | 37.18 | 28,720 | -0.23(-0.61%) |
May 29, 2019 | 37.90 | 37.90 | 37.07 | 37.41 | 30,071 | -0.85(-2.22%) |
May 28, 2019 | 38.30 | 38.58 | 37.66 | 38.26 | 26,233 | -0.07(-0.18%) |
May 24, 2019 | 37.65 | 38.58 | 37.30 | 38.33 | 20,100 | +0.77(+2.05%) |
May 23, 2019 | 37.89 | 38.60 | 36.37 | 37.56 | 33,215 | -0.29(-0.77%) |
May 22, 2019 | 38.00 | 38.73 | 37.62 | 37.85 | 21,187 | -0.15(-0.39%) |
May 21, 2019 | 38.93 | 39.58 | 37.47 | 38.00 | 33,111 | -1.20(-3.06%) |
May 20, 2019 | 38.07 | 40.36 | 38.07 | 39.20 | 30,949 | +0.85(+2.22%) |
May 17, 2019 | 37.59 | 38.74 | 37.31 | 38.35 | 22,900 | +0.38(+1.00%) |
May 16, 2019 | 38.98 | 39.03 | 37.29 | 37.97 | 62,331 | -0.03(-0.08%) |
May 15, 2019 | 37.99 | 38.99 | 37.83 | 38.00 | 68,598 | +0.66(+1.77%) |
May 14, 2019 | 34.21 | 37.39 | 33.61 | 37.34 | 117,341 | +3.84(+11.46%) |
May 13, 2019 | 33.06 | 33.78 | 33.06 | 33.50 | 18,554 | -0.04(-0.12%) |
May 10, 2019 | 33.32 | 33.57 | 33.15 | 33.54 | 28,900 | +0.10(+0.30%) |
May 09, 2019 | 33.05 | 33.44 | 33.05 | 33.44 | 21,876 | +0.39(+1.18%) |
May 08, 2019 | 33.15 | 33.25 | 32.95 | 33.05 | 55,155 | -0.07(-0.21%) |
May 07, 2019 | 33.30 | 33.50 | 32.94 | 33.12 | 62,510 | -0.20(-0.60%) |
May 06, 2019 | 32.99 | 33.49 | 32.63 | 33.32 | 43,730 | +0.34(+1.03%) |
May 03, 2019 | 32.60 | 33.01 | 32.20 | 32.98 | 24,600 | +0.29(+0.89%) |
May 02, 2019 | 33.18 | 33.21 | 32.21 | 32.69 | 59,678 | -0.45(-1.36%) |
May 01, 2019 | 32.95 | 33.18 | 32.62 | 33.14 | 31,884 | +0.30(+0.91%) |
Apr 30, 2019 | 32.69 | 32.88 | 32.55 | 32.84 | 26,178 | +0.25(+0.77%) |
Apr 29, 2019 | 32.49 | 32.59 | 32.01 | 32.59 | 19,914 | +0.10(+0.31%) |
Apr 26, 2019 | 32.00 | 32.49 | 31.90 | 32.49 | 14,000 | +0.68(+2.14%) |
Apr 25, 2019 | 32.01 | 32.05 | 31.80 | 31.81 | 10,370 | -0.19(-0.59%) |
Apr 24, 2019 | 32.00 | 32.20 | 31.80 | 32.00 | 27,826 | +0.01(+0.03%) |
Apr 23, 2019 | 32.00 | 32.01 | 31.44 | 31.99 | 29,254 | +0.11(+0.35%) |
Apr 22, 2019 | 31.83 | 32.02 | 31.72 | 31.88 | 30,312 | +0.28(+0.89%) |
Apr 18, 2019 | 31.99 | 32.45 | 31.50 | 31.60 | 62,800 | +0.84(+2.73%) |
Apr 17, 2019 | 31.17 | 31.24 | 30.62 | 30.76 | 11,630 | -0.18(-0.58%) |
Apr 16, 2019 | 31.25 | 31.25 | 30.45 | 30.94 | 10,178 | +0.34(+1.11%) |
Apr 15, 2019 | 30.75 | 30.96 | 30.20 | 30.60 | 7,077 | -0.15(-0.49%) |
Apr 12, 2019 | 31.00 | 31.04 | 30.71 | 30.75 | 8,900 | -0.16(-0.52%) |
Apr 11, 2019 | 30.92 | 31.15 | 30.61 | 30.91 | 5,478 | +0.04(+0.13%) |
Apr 10, 2019 | 31.21 | 31.21 | 30.66 | 30.87 | 19,398 | -0.14(-0.45%) |
Apr 09, 2019 | 31.57 | 31.61 | 30.88 | 31.01 | 17,750 | -0.56(-1.77%) |
Apr 08, 2019 | 31.26 | 31.80 | 31.26 | 31.57 | 7,105 | +0.41(+1.32%) |
Apr 05, 2019 | 31.29 | 31.39 | 30.72 | 31.16 | 5,800 | -0.14(-0.45%) |
Apr 04, 2019 | 30.73 | 31.51 | 30.73 | 31.30 | 3,899 | +0.23(+0.74%) |
Apr 03, 2019 | 30.84 | 31.36 | 30.45 | 31.07 | 3,182 | +0.35(+1.14%) |
Apr 02, 2019 | 30.73 | 30.89 | 29.59 | 30.72 | 7,571 | -0.05(-0.16%) |