Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.00 | 38.00 | 36.30 | 37.80 | 3,840 | +0.00(+0.00%) |
Jun 27, 2019 | 37.30 | 38.00 | 37.20 | 37.80 | 3,043 | +0.10(+0.27%) |
Jun 26, 2019 | 38.10 | 38.10 | 36.40 | 37.70 | 3,079 | +0.00(+0.00%) |
Jun 25, 2019 | 37.00 | 38.10 | 36.25 | 37.70 | 3,219 | +0.00(+0.00%) |
Jun 24, 2019 | 36.60 | 38.00 | 36.60 | 37.70 | 3,330 | +1.20(+3.29%) |
Jun 21, 2019 | 37.00 | 37.30 | 36.40 | 36.50 | 4,140 | -0.70(-1.88%) |
Jun 20, 2019 | 37.70 | 37.90 | 37.10 | 37.20 | 2,565 | -0.50(-1.33%) |
Jun 19, 2019 | 38.00 | 38.20 | 37.50 | 37.70 | 2,860 | -0.50(-1.31%) |
Jun 18, 2019 | 37.70 | 38.30 | 37.10 | 38.20 | 4,166 | +0.30(+0.79%) |
Jun 17, 2019 | 37.20 | 38.30 | 37.13 | 37.90 | 2,784 | -1.00(-2.57%) |
Jun 14, 2019 | 38.10 | 39.00 | 37.60 | 38.90 | 4,280 | +0.90(+2.37%) |
Jun 13, 2019 | 36.80 | 38.80 | 36.80 | 38.00 | 7,103 | +1.30(+3.54%) |
Jun 12, 2019 | 36.50 | 37.00 | 36.11 | 36.70 | 210 | +0.20(+0.55%) |
Jun 11, 2019 | 37.00 | 37.30 | 36.50 | 36.50 | 979 | -0.30(-0.82%) |
Jun 10, 2019 | 36.60 | 37.40 | 36.50 | 36.80 | 1,245 | +0.30(+0.82%) |
Jun 07, 2019 | 37.40 | 37.40 | 36.50 | 36.50 | 270 | -1.00(-2.67%) |
Jun 06, 2019 | 38.30 | 38.70 | 36.50 | 37.50 | 2,305 | -0.80(-2.09%) |
Jun 05, 2019 | 38.40 | 38.90 | 38.20 | 38.30 | 639 | -0.50(-1.29%) |
Jun 04, 2019 | 38.10 | 39.60 | 38.10 | 38.80 | 939 | +0.70(+1.84%) |
Jun 03, 2019 | 38.80 | 38.80 | 37.19 | 38.10 | 725 | -0.90(-2.31%) |
May 31, 2019 | 37.00 | 39.00 | 37.00 | 39.00 | 1,960 | +1.50(+4.00%) |
May 30, 2019 | 36.70 | 38.20 | 36.70 | 37.50 | 671 | -0.90(-2.34%) |
May 29, 2019 | 38.90 | 39.10 | 37.10 | 38.40 | 636 | +1.30(+3.50%) |
May 28, 2019 | 38.10 | 38.81 | 37.10 | 37.10 | 577 | -0.90(-2.37%) |
May 24, 2019 | 38.00 | 39.70 | 37.50 | 38.00 | 1,160 | +0.71(+1.91%) |
May 23, 2019 | 39.10 | 39.90 | 37.10 | 37.29 | 653 | -2.01(-5.12%) |
May 22, 2019 | 39.00 | 41.30 | 39.00 | 39.30 | 766 | -0.10(-0.25%) |
May 21, 2019 | 37.00 | 39.90 | 37.00 | 39.40 | 1,492 | +2.30(+6.20%) |
May 20, 2019 | 38.45 | 38.45 | 37.10 | 37.10 | 105 | -2.20(-5.60%) |
May 17, 2019 | 38.90 | 39.85 | 37.70 | 39.30 | 1,980 | +0.05(+0.13%) |
May 16, 2019 | 39.70 | 39.70 | 38.70 | 39.25 | 1,748 | +0.25(+0.64%) |
May 15, 2019 | 39.40 | 40.20 | 38.90 | 39.00 | 1,204 | +0.10(+0.26%) |
May 14, 2019 | 38.90 | 39.30 | 38.90 | 38.90 | 693 | +0.20(+0.52%) |
May 13, 2019 | 38.30 | 39.05 | 38.20 | 38.70 | 1,355 | +0.10(+0.26%) |
May 10, 2019 | 41.30 | 41.30 | 38.50 | 38.60 | 240 | -2.90(-6.99%) |
May 09, 2019 | 38.30 | 41.50 | 38.30 | 41.50 | 265 | +2.70(+6.96%) |
May 08, 2019 | 39.20 | 40.00 | 38.30 | 38.80 | 1,192 | -0.40(-1.02%) |
May 07, 2019 | 39.60 | 40.10 | 38.50 | 39.20 | 954 | -0.60(-1.51%) |
May 06, 2019 | 38.20 | 40.90 | 37.90 | 39.80 | 1,756 | +1.10(+2.84%) |
May 03, 2019 | 37.80 | 39.10 | 37.80 | 38.70 | 670 | +0.50(+1.31%) |
May 02, 2019 | 38.60 | 39.20 | 36.80 | 38.20 | 2,766 | +0.10(+0.26%) |
May 01, 2019 | 39.00 | 39.56 | 38.10 | 38.10 | 501 | -1.10(-2.81%) |
Apr 30, 2019 | 40.00 | 40.00 | 39.10 | 39.20 | 1,759 | -0.70(-1.75%) |
Apr 29, 2019 | 38.80 | 40.00 | 38.20 | 39.90 | 1,611 | +1.60(+4.18%) |
Apr 26, 2019 | 38.70 | 41.00 | 37.40 | 38.30 | 1,440 | +0.10(+0.26%) |
Apr 25, 2019 | 39.80 | 40.50 | 38.00 | 38.20 | 527 | -1.40(-3.54%) |
Apr 24, 2019 | 39.50 | 40.00 | 39.30 | 39.60 | 736 | +1.00(+2.59%) |
Apr 23, 2019 | 40.00 | 40.00 | 38.40 | 38.60 | 1,695 | -1.40(-3.50%) |
Apr 22, 2019 | 38.50 | 40.75 | 37.70 | 40.00 | 4,240 | +1.20(+3.09%) |
Apr 18, 2019 | 39.40 | 39.40 | 37.30 | 38.80 | 660 | -0.30(-0.77%) |
Apr 17, 2019 | 39.30 | 39.30 | 38.60 | 39.10 | 291 | -0.20(-0.51%) |
Apr 16, 2019 | 39.90 | 40.00 | 38.60 | 39.30 | 821 | +0.00(+0.00%) |
Apr 15, 2019 | 38.80 | 40.50 | 38.80 | 39.30 | 2,511 | +0.50(+1.29%) |
Apr 12, 2019 | 39.60 | 39.60 | 38.60 | 38.80 | 110 | -0.60(-1.52%) |
Apr 11, 2019 | 39.40 | 39.90 | 38.90 | 39.40 | 763 | -0.45(-1.13%) |
Apr 10, 2019 | 36.60 | 40.30 | 36.60 | 39.85 | 3,913 | +3.25(+8.88%) |
Apr 09, 2019 | 36.70 | 37.00 | 36.30 | 36.60 | 160 | +0.20(+0.55%) |
Apr 08, 2019 | 38.00 | 38.00 | 36.40 | 36.40 | 309 | -2.30(-5.94%) |
Apr 05, 2019 | 37.90 | 39.00 | 35.10 | 38.70 | 3,530 | +1.30(+3.48%) |
Apr 04, 2019 | 38.20 | 38.32 | 36.70 | 37.40 | 1,227 | -1.80(-4.59%) |
Apr 03, 2019 | 39.00 | 39.40 | 37.60 | 39.20 | 2,557 | +0.90(+2.35%) |
Apr 02, 2019 | 38.60 | 38.80 | 37.60 | 38.30 | 565 | -0.70(-1.79%) |