Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.96 | 35.99 | 35.96 | 35.99 | 35,724 | +0.02(+0.06%) |
Jun 27, 2019 | 35.98 | 35.98 | 35.96 | 35.97 | 28,522 | -0.00(-0.01%) |
Jun 26, 2019 | 35.98 | 35.98 | 35.96 | 35.97 | 27,022 | +0.00(+0.00%) |
Jun 25, 2019 | 35.96 | 35.97 | 35.96 | 35.97 | 124,399 | -0.01(-0.02%) |
Jun 24, 2019 | 35.97 | 35.98 | 35.97 | 35.98 | 24,585 | +0.01(+0.03%) |
Jun 21, 2019 | 35.97 | 35.97 | 35.95 | 35.97 | 90,209 | +0.01(+0.02%) |
Jun 20, 2019 | 35.94 | 35.96 | 35.94 | 35.96 | 17,876 | +0.02(+0.05%) |
Jun 19, 2019 | 35.94 | 35.94 | 35.94 | 35.94 | 19,491 | -0.00(-0.01%) |
Jun 18, 2019 | 35.94 | 35.94 | 35.93 | 35.94 | 515,897 | -0.01(-0.02%) |
Jun 17, 2019 | 35.93 | 35.95 | 35.93 | 35.95 | 19,902 | +0.02(+0.05%) |
Jun 14, 2019 | 35.94 | 35.94 | 35.92 | 35.94 | 27,298 | +0.01(+0.04%) |
Jun 13, 2019 | 35.93 | 35.93 | 35.91 | 35.92 | 53,286 | +0.00(+0.01%) |
Jun 12, 2019 | 35.94 | 35.94 | 35.90 | 35.92 | 18,485 | +0.02(+0.05%) |
Jun 11, 2019 | 35.91 | 35.92 | 35.90 | 35.90 | 36,160 | -0.00(-0.01%) |
Jun 10, 2019 | 35.91 | 35.92 | 35.90 | 35.90 | 16,506 | +0.00(+0.00%) |
Jun 07, 2019 | 35.89 | 35.91 | 35.89 | 35.90 | 19,659 | +0.01(+0.02%) |
Jun 06, 2019 | 35.91 | 35.91 | 35.89 | 35.89 | 16,716 | -0.00(-0.00%) |
Jun 05, 2019 | 35.89 | 35.91 | 35.89 | 35.90 | 35,859 | +0.00(+0.00%) |
Jun 04, 2019 | 35.92 | 35.92 | 35.88 | 35.90 | 478,967 | +0.00(+0.01%) |
Jun 03, 2019 | 35.91 | 35.91 | 35.89 | 35.89 | 38,565 | -0.00(-0.01%) |
May 31, 2019 | 35.91 | 35.91 | 35.88 | 35.89 | 25,784 | +0.00(+0.01%) |
May 30, 2019 | 35.88 | 35.89 | 35.87 | 35.89 | 37,212 | +0.01(+0.04%) |
May 29, 2019 | 35.86 | 35.89 | 35.86 | 35.88 | 526,536 | +0.00(+0.01%) |
May 28, 2019 | 35.86 | 35.88 | 35.86 | 35.87 | 11,874 | +0.02(+0.05%) |
May 24, 2019 | 35.86 | 35.88 | 35.85 | 35.85 | 42,787 | +0.00(+0.00%) |
May 23, 2019 | 35.86 | 35.86 | 35.84 | 35.85 | 322,313 | -0.01(-0.02%) |
May 22, 2019 | 35.86 | 35.86 | 35.85 | 35.86 | 27,542 | +0.01(+0.04%) |
May 21, 2019 | 35.86 | 35.86 | 35.84 | 35.85 | 17,861 | +0.00(+0.00%) |
May 20, 2019 | 35.84 | 35.85 | 35.84 | 35.85 | 19,300 | +0.00(+0.00%) |
May 17, 2019 | 35.84 | 35.87 | 35.84 | 35.85 | 11,147 | +0.00(+0.01%) |
May 16, 2019 | 35.84 | 35.86 | 35.84 | 35.84 | 11,256 | +0.00(+0.00%) |
May 15, 2019 | 35.86 | 35.86 | 35.84 | 35.84 | 59,414 | +0.00(+0.00%) |
May 14, 2019 | 35.85 | 35.85 | 35.84 | 35.84 | 88,291 | +0.00(+0.00%) |
May 13, 2019 | 35.84 | 35.84 | 35.83 | 35.84 | 148,925 | +0.02(+0.05%) |
May 10, 2019 | 35.82 | 35.84 | 35.82 | 35.83 | 9,458 | -0.01(-0.02%) |
May 09, 2019 | 35.82 | 35.84 | 35.81 | 35.83 | 71,671 | +0.02(+0.05%) |
May 08, 2019 | 35.84 | 35.84 | 35.81 | 35.81 | 13,553 | -0.00(-0.01%) |
May 07, 2019 | 35.81 | 35.82 | 35.81 | 35.82 | 93,420 | +0.01(+0.02%) |
May 06, 2019 | 35.84 | 35.84 | 35.80 | 35.81 | 61,667 | +0.01(+0.04%) |
May 03, 2019 | 35.79 | 35.81 | 35.79 | 35.80 | 18,691 | +0.00(+0.00%) |
May 02, 2019 | 35.78 | 35.80 | 35.78 | 35.80 | 36,908 | +0.01(+0.02%) |
May 01, 2019 | 35.79 | 35.79 | 35.78 | 35.79 | 50,645 | -0.00(-0.01%) |
Apr 30, 2019 | 35.78 | 35.79 | 35.78 | 35.79 | 58,457 | +0.01(+0.02%) |
Apr 29, 2019 | 35.79 | 35.79 | 35.77 | 35.78 | 30,037 | +0.00(+0.00%) |
Apr 26, 2019 | 35.77 | 35.78 | 35.76 | 35.78 | 40,626 | +0.00(+0.01%) |
Apr 25, 2019 | 35.78 | 35.79 | 35.76 | 35.78 | 50,814 | +0.02(+0.05%) |
Apr 24, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 112,528 | +0.00(+0.01%) |
Apr 23, 2019 | 35.76 | 35.76 | 35.75 | 35.76 | 31,312 | +0.00(+0.01%) |
Apr 22, 2019 | 35.77 | 35.77 | 35.75 | 35.75 | 25,018 | +0.00(+0.00%) |
Apr 18, 2019 | 35.77 | 35.77 | 35.74 | 35.75 | 18,958 | +0.01(+0.04%) |
Apr 17, 2019 | 35.76 | 35.76 | 35.74 | 35.74 | 21,753 | +0.00(+0.00%) |
Apr 16, 2019 | 35.76 | 35.76 | 35.72 | 35.74 | 27,317 | +0.01(+0.02%) |
Apr 15, 2019 | 35.74 | 35.75 | 35.72 | 35.73 | 51,702 | +0.01(+0.03%) |
Apr 12, 2019 | 35.71 | 35.73 | 35.71 | 35.72 | 17,604 | -0.00(-0.00%) |
Apr 11, 2019 | 35.73 | 35.75 | 35.71 | 35.72 | 26,773 | -0.01(-0.03%) |
Apr 10, 2019 | 35.74 | 35.74 | 35.70 | 35.73 | 112,492 | +0.01(+0.02%) |
Apr 09, 2019 | 35.71 | 35.73 | 35.70 | 35.72 | 26,294 | +0.01(+0.02%) |
Apr 08, 2019 | 35.73 | 35.73 | 35.69 | 35.72 | 207,346 | +0.00(+0.00%) |
Apr 05, 2019 | 35.70 | 35.73 | 35.70 | 35.71 | 20,764 | +0.01(+0.02%) |
Apr 04, 2019 | 35.71 | 35.72 | 35.69 | 35.71 | 25,526 | +0.02(+0.04%) |
Apr 03, 2019 | 35.68 | 35.71 | 35.68 | 35.69 | 22,988 | +0.01(+0.03%) |
Apr 02, 2019 | 35.67 | 35.70 | 35.67 | 35.68 | 54,410 | +0.01(+0.03%) |