Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.07 | 35.42 | 35.07 | 35.41 | 14,486 | +0.42(+1.21%) |
Jun 27, 2019 | 34.69 | 35.03 | 34.69 | 34.99 | 16,642 | +0.30(+0.87%) |
Jun 26, 2019 | 34.51 | 34.73 | 34.51 | 34.69 | 10,528 | +0.20(+0.58%) |
Jun 25, 2019 | 34.44 | 34.54 | 34.30 | 34.48 | 7,269 | +0.12(+0.34%) |
Jun 24, 2019 | 34.58 | 34.58 | 34.37 | 34.37 | 11,760 | -0.20(-0.58%) |
Jun 21, 2019 | 34.47 | 34.66 | 34.33 | 34.57 | 11,436 | +0.06(+0.17%) |
Jun 20, 2019 | 34.76 | 34.76 | 34.28 | 34.51 | 6,705 | +0.25(+0.72%) |
Jun 19, 2019 | 34.38 | 34.38 | 34.14 | 34.26 | 9,372 | -0.02(-0.05%) |
Jun 18, 2019 | 33.99 | 34.47 | 33.99 | 34.28 | 8,160 | +0.54(+1.61%) |
Jun 17, 2019 | 33.95 | 33.95 | 33.72 | 33.74 | 9,306 | -0.22(-0.65%) |
Jun 14, 2019 | 34.24 | 34.24 | 33.88 | 33.96 | 28,755 | -0.33(-0.96%) |
Jun 13, 2019 | 34.10 | 34.30 | 34.10 | 34.29 | 12,830 | +0.36(+1.07%) |
Jun 12, 2019 | 34.08 | 34.08 | 33.92 | 33.92 | 8,587 | -0.15(-0.43%) |
Jun 11, 2019 | 34.42 | 34.42 | 34.07 | 34.07 | 9,247 | -0.03(-0.09%) |
Jun 10, 2019 | 34.06 | 34.30 | 34.06 | 34.10 | 10,004 | +0.25(+0.73%) |
Jun 07, 2019 | 33.79 | 33.98 | 33.79 | 33.85 | 6,440 | +0.13(+0.38%) |
Jun 06, 2019 | 33.57 | 33.78 | 33.34 | 33.72 | 11,607 | +0.27(+0.80%) |
Jun 05, 2019 | 33.58 | 33.58 | 33.15 | 33.46 | 18,032 | +0.02(+0.06%) |
Jun 04, 2019 | 32.64 | 33.44 | 32.64 | 33.44 | 31,013 | +1.13(+3.49%) |
Jun 03, 2019 | 31.62 | 32.39 | 31.62 | 32.31 | 59,191 | +0.68(+2.14%) |
May 31, 2019 | 31.61 | 31.80 | 31.55 | 31.63 | 123,454 | -0.49(-1.51%) |
May 30, 2019 | 32.42 | 32.49 | 32.07 | 32.12 | 34,791 | -0.19(-0.60%) |
May 29, 2019 | 32.33 | 32.40 | 32.07 | 32.31 | 17,783 | -0.21(-0.65%) |
May 28, 2019 | 32.80 | 32.80 | 32.52 | 32.52 | 134,488 | -0.26(-0.78%) |
May 24, 2019 | 32.91 | 32.91 | 32.71 | 32.78 | 61,672 | +0.04(+0.11%) |
May 23, 2019 | 33.03 | 33.04 | 32.60 | 32.74 | 17,917 | -0.64(-1.92%) |
May 22, 2019 | 33.65 | 33.77 | 33.38 | 33.38 | 18,732 | -0.48(-1.41%) |
May 21, 2019 | 33.42 | 33.90 | 33.42 | 33.86 | 10,231 | +0.61(+1.85%) |
May 20, 2019 | 33.47 | 33.47 | 33.19 | 33.25 | 19,669 | -0.38(-1.12%) |
May 17, 2019 | 33.92 | 33.99 | 33.57 | 33.62 | 19,320 | -0.43(-1.26%) |
May 16, 2019 | 33.97 | 34.26 | 33.97 | 34.05 | 46,001 | +0.19(+0.57%) |
May 15, 2019 | 33.54 | 33.95 | 33.52 | 33.86 | 15,432 | +0.00(+0.01%) |
May 14, 2019 | 33.70 | 33.99 | 33.61 | 33.86 | 53,447 | +0.39(+1.16%) |
May 13, 2019 | 33.78 | 33.78 | 33.34 | 33.47 | 9,116 | -1.08(-3.12%) |
May 10, 2019 | 34.31 | 34.69 | 33.93 | 34.55 | 20,084 | +0.19(+0.57%) |
May 09, 2019 | 34.10 | 34.46 | 33.85 | 34.35 | 17,842 | -0.07(-0.19%) |
May 08, 2019 | 34.55 | 34.64 | 34.42 | 34.42 | 15,527 | -0.24(-0.70%) |
May 07, 2019 | 34.86 | 34.90 | 34.42 | 34.66 | 18,052 | -0.52(-1.47%) |
May 06, 2019 | 34.90 | 35.25 | 34.81 | 35.18 | 41,823 | -0.46(-1.29%) |
May 03, 2019 | 35.00 | 35.64 | 35.00 | 35.64 | 22,485 | +0.85(+2.45%) |
May 02, 2019 | 34.84 | 34.90 | 34.58 | 34.79 | 153,455 | -0.21(-0.60%) |
May 01, 2019 | 35.68 | 35.68 | 35.00 | 35.00 | 84,152 | -0.51(-1.43%) |
Apr 30, 2019 | 35.67 | 35.67 | 35.34 | 35.50 | 9,719 | -0.09(-0.24%) |
Apr 29, 2019 | 35.47 | 35.61 | 35.46 | 35.59 | 14,499 | +0.09(+0.26%) |
Apr 26, 2019 | 35.22 | 35.63 | 35.22 | 35.50 | 21,831 | +0.26(+0.73%) |
Apr 25, 2019 | 35.68 | 35.68 | 35.23 | 35.24 | 34,851 | -0.56(-1.56%) |
Apr 24, 2019 | 36.09 | 36.09 | 35.80 | 35.80 | 16,263 | -0.35(-0.96%) |
Apr 23, 2019 | 35.82 | 36.21 | 35.81 | 36.15 | 14,079 | +0.35(+0.99%) |
Apr 22, 2019 | 35.90 | 35.90 | 35.74 | 35.80 | 12,807 | -0.21(-0.57%) |
Apr 18, 2019 | 36.03 | 36.10 | 35.85 | 36.00 | 27,070 | -0.03(-0.08%) |
Apr 17, 2019 | 36.34 | 36.52 | 36.02 | 36.03 | 9,263 | -0.19(-0.52%) |
Apr 16, 2019 | 35.98 | 36.22 | 35.98 | 36.22 | 23,268 | -0.00(-0.01%) |
Apr 15, 2019 | 36.32 | 36.38 | 36.15 | 36.22 | 16,136 | -0.06(-0.18%) |
Apr 12, 2019 | 36.20 | 36.37 | 36.04 | 36.29 | 17,573 | +0.40(+1.12%) |
Apr 11, 2019 | 35.91 | 35.99 | 35.73 | 35.88 | 39,754 | +0.03(+0.08%) |
Apr 10, 2019 | 35.85 | 35.91 | 35.55 | 35.86 | 94,609 | +0.13(+0.37%) |
Apr 09, 2019 | 36.13 | 36.13 | 35.72 | 35.73 | 18,843 | -0.62(-1.70%) |
Apr 08, 2019 | 36.31 | 36.38 | 36.21 | 36.34 | 16,068 | +0.01(+0.03%) |
Apr 05, 2019 | 36.21 | 36.44 | 36.21 | 36.33 | 19,320 | +0.16(+0.45%) |
Apr 04, 2019 | 35.92 | 36.19 | 35.87 | 36.17 | 22,609 | +0.31(+0.87%) |
Apr 03, 2019 | 35.73 | 36.02 | 35.73 | 35.86 | 34,252 | +0.39(+1.11%) |
Apr 02, 2019 | 35.48 | 35.55 | 35.34 | 35.46 | 35,349 | -0.06(-0.16%) |