Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.59 | 41.00 | 39.41 | 40.97 | 432,049 | +1.50(+3.79%) |
Jun 27, 2019 | 38.23 | 39.53 | 38.23 | 39.48 | 240,192 | +1.13(+2.94%) |
Jun 26, 2019 | 38.53 | 39.12 | 38.23 | 38.35 | 137,151 | +0.01(+0.03%) |
Jun 25, 2019 | 38.20 | 38.69 | 37.95 | 38.34 | 159,334 | +0.15(+0.38%) |
Jun 24, 2019 | 39.05 | 39.19 | 38.18 | 38.19 | 215,491 | -0.61(-1.56%) |
Jun 21, 2019 | 38.85 | 39.26 | 38.55 | 38.80 | 301,893 | -0.30(-0.78%) |
Jun 20, 2019 | 38.78 | 39.11 | 38.35 | 39.10 | 130,378 | +0.90(+2.36%) |
Jun 19, 2019 | 38.13 | 38.38 | 37.84 | 38.20 | 146,640 | +0.13(+0.33%) |
Jun 18, 2019 | 37.86 | 38.62 | 37.49 | 38.08 | 164,937 | +0.62(+1.65%) |
Jun 17, 2019 | 37.41 | 37.70 | 37.00 | 37.46 | 181,171 | -0.05(-0.13%) |
Jun 14, 2019 | 38.37 | 38.52 | 37.47 | 37.51 | 189,206 | -1.03(-2.67%) |
Jun 13, 2019 | 37.76 | 38.54 | 37.49 | 38.54 | 414,958 | +1.13(+3.01%) |
Jun 12, 2019 | 37.20 | 37.51 | 37.04 | 37.41 | 125,808 | +0.15(+0.39%) |
Jun 11, 2019 | 37.66 | 37.87 | 37.10 | 37.26 | 180,869 | +0.24(+0.66%) |
Jun 10, 2019 | 37.44 | 37.89 | 37.00 | 37.02 | 132,035 | -0.15(-0.39%) |
Jun 07, 2019 | 36.73 | 37.30 | 36.36 | 37.17 | 119,837 | +0.64(+1.74%) |
Jun 06, 2019 | 36.43 | 36.74 | 35.81 | 36.53 | 152,251 | -0.09(-0.24%) |
Jun 05, 2019 | 37.30 | 37.62 | 36.23 | 36.62 | 165,272 | -0.55(-1.47%) |
Jun 04, 2019 | 36.18 | 37.20 | 36.10 | 37.17 | 272,549 | +1.48(+4.14%) |
Jun 03, 2019 | 34.96 | 36.27 | 34.95 | 35.69 | 317,328 | +0.74(+2.13%) |
May 31, 2019 | 34.90 | 35.45 | 34.57 | 34.94 | 492,836 | -0.56(-1.57%) |
May 30, 2019 | 35.65 | 36.23 | 35.32 | 35.50 | 248,636 | +0.01(+0.03%) |
May 29, 2019 | 34.72 | 35.71 | 34.72 | 35.49 | 440,382 | +0.27(+0.78%) |
May 28, 2019 | 35.46 | 35.98 | 35.09 | 35.22 | 275,628 | -0.20(-0.55%) |
May 24, 2019 | 35.58 | 35.67 | 34.95 | 35.41 | 149,976 | +0.12(+0.33%) |
May 23, 2019 | 35.09 | 35.33 | 34.75 | 35.30 | 382,449 | -0.48(-1.34%) |
May 22, 2019 | 34.49 | 36.23 | 34.49 | 35.78 | 401,304 | +1.06(+3.05%) |
May 21, 2019 | 34.10 | 34.79 | 33.91 | 34.72 | 375,616 | +0.85(+2.51%) |
May 20, 2019 | 33.94 | 34.47 | 33.69 | 33.87 | 194,088 | -0.53(-1.54%) |
May 17, 2019 | 35.43 | 35.46 | 34.29 | 34.40 | 202,283 | -1.62(-4.49%) |
May 16, 2019 | 36.47 | 36.56 | 35.89 | 36.01 | 152,577 | -0.38(-1.05%) |
May 15, 2019 | 36.15 | 36.49 | 35.93 | 36.39 | 142,981 | -0.40(-1.09%) |
May 14, 2019 | 36.63 | 37.09 | 36.04 | 36.79 | 289,879 | +0.34(+0.94%) |
May 13, 2019 | 36.84 | 37.21 | 35.95 | 36.45 | 378,617 | -1.66(-4.37%) |
May 10, 2019 | 38.01 | 38.25 | 37.48 | 38.12 | 184,200 | -0.12(-0.31%) |
May 09, 2019 | 37.72 | 38.65 | 37.43 | 38.23 | 214,847 | +0.04(+0.10%) |
May 08, 2019 | 38.72 | 39.44 | 38.17 | 38.19 | 362,536 | -0.73(-1.89%) |
May 07, 2019 | 39.52 | 40.12 | 38.79 | 38.93 | 575,115 | -1.49(-3.68%) |
May 06, 2019 | 40.58 | 40.79 | 39.65 | 40.42 | 316,354 | -0.70(-1.69%) |
May 03, 2019 | 38.14 | 41.12 | 38.07 | 41.11 | 757,849 | +3.62(+9.66%) |
May 02, 2019 | 37.59 | 38.18 | 36.08 | 37.49 | 392,357 | +2.74(+7.89%) |
May 01, 2019 | 35.22 | 36.03 | 34.73 | 34.75 | 369,523 | -0.43(-1.22%) |
Apr 30, 2019 | 36.02 | 36.02 | 34.82 | 35.18 | 216,844 | -0.62(-1.72%) |
Apr 29, 2019 | 35.32 | 36.14 | 35.32 | 35.80 | 111,539 | +0.44(+1.25%) |
Apr 26, 2019 | 34.44 | 35.48 | 34.33 | 35.36 | 119,224 | +0.88(+2.56%) |
Apr 25, 2019 | 34.94 | 34.97 | 34.29 | 34.47 | 151,161 | -0.80(-2.28%) |
Apr 24, 2019 | 35.13 | 35.49 | 34.89 | 35.28 | 105,639 | +0.12(+0.33%) |
Apr 23, 2019 | 34.63 | 35.34 | 34.52 | 35.16 | 107,466 | +0.55(+1.58%) |
Apr 22, 2019 | 34.64 | 34.82 | 34.31 | 34.61 | 113,429 | -0.15(-0.42%) |
Apr 18, 2019 | 35.05 | 35.38 | 34.59 | 34.76 | 152,734 | -0.23(-0.64%) |
Apr 17, 2019 | 35.26 | 35.40 | 34.65 | 34.98 | 183,184 | +0.03(+0.08%) |
Apr 16, 2019 | 34.58 | 35.40 | 34.58 | 34.95 | 135,868 | +0.38(+1.10%) |
Apr 15, 2019 | 34.95 | 35.34 | 34.07 | 34.57 | 230,195 | -0.37(-1.06%) |
Apr 12, 2019 | 34.68 | 35.21 | 34.64 | 34.94 | 317,728 | +0.70(+2.03%) |
Apr 11, 2019 | 33.83 | 34.39 | 33.83 | 34.25 | 97,356 | +0.45(+1.33%) |
Apr 10, 2019 | 33.36 | 34.00 | 33.15 | 33.80 | 166,556 | +0.50(+1.50%) |
Apr 09, 2019 | 33.43 | 33.55 | 32.90 | 33.30 | 296,732 | -0.41(-1.22%) |
Apr 08, 2019 | 33.70 | 33.89 | 33.01 | 33.71 | 103,038 | -0.14(-0.40%) |
Apr 05, 2019 | 33.71 | 33.96 | 33.31 | 33.85 | 184,303 | +0.30(+0.90%) |
Apr 04, 2019 | 32.43 | 33.79 | 32.39 | 33.54 | 160,354 | +1.08(+3.32%) |
Apr 03, 2019 | 32.52 | 32.87 | 32.02 | 32.47 | 331,753 | +0.29(+0.91%) |
Apr 02, 2019 | 32.26 | 32.38 | 31.74 | 32.17 | 113,731 | -0.03(-0.09%) |