Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.81 | 34.84 | 34.76 | 34.77 | 91,340 | +0.08(+0.23%) |
Jun 27, 2019 | 34.65 | 34.78 | 34.64 | 34.69 | 85,881 | +0.05(+0.15%) |
Jun 26, 2019 | 34.68 | 34.74 | 34.62 | 34.64 | 128,908 | -0.03(-0.08%) |
Jun 25, 2019 | 34.73 | 34.78 | 34.63 | 34.67 | 163,849 | -0.07(-0.21%) |
Jun 24, 2019 | 34.78 | 34.82 | 34.70 | 34.74 | 134,954 | -0.03(-0.08%) |
Jun 21, 2019 | 34.78 | 34.80 | 34.76 | 34.76 | 89,657 | -0.06(-0.18%) |
Jun 20, 2019 | 34.86 | 34.91 | 34.77 | 34.83 | 82,549 | +0.15(+0.44%) |
Jun 19, 2019 | 34.53 | 34.68 | 34.49 | 34.68 | 430,127 | +0.12(+0.34%) |
Jun 18, 2019 | 34.39 | 34.57 | 34.38 | 34.56 | 110,358 | +0.24(+0.70%) |
Jun 17, 2019 | 34.33 | 34.35 | 34.27 | 34.32 | 164,506 | -0.01(-0.03%) |
Jun 14, 2019 | 34.40 | 34.40 | 34.27 | 34.33 | 75,743 | +0.01(+0.03%) |
Jun 13, 2019 | 34.29 | 34.37 | 34.28 | 34.32 | 61,995 | +0.01(+0.03%) |
Jun 12, 2019 | 34.34 | 34.34 | 34.26 | 34.31 | 47,397 | -0.04(-0.13%) |
Jun 11, 2019 | 34.38 | 34.40 | 34.27 | 34.35 | 90,569 | +0.05(+0.16%) |
Jun 10, 2019 | 34.30 | 34.39 | 34.26 | 34.30 | 123,488 | +0.00(+0.00%) |
Jun 07, 2019 | 34.19 | 34.32 | 34.15 | 34.30 | 144,978 | +0.22(+0.65%) |
Jun 06, 2019 | 34.06 | 34.11 | 33.97 | 34.08 | 68,327 | +0.05(+0.16%) |
Jun 05, 2019 | 34.04 | 34.04 | 33.94 | 34.02 | 325,327 | +0.04(+0.13%) |
Jun 04, 2019 | 33.88 | 33.98 | 33.78 | 33.98 | 76,195 | +0.20(+0.58%) |
Jun 03, 2019 | 33.70 | 33.79 | 33.65 | 33.78 | 71,511 | +0.08(+0.24%) |
May 31, 2019 | 33.71 | 33.72 | 33.62 | 33.70 | 122,087 | -0.04(-0.13%) |
May 30, 2019 | 33.74 | 33.76 | 33.67 | 33.75 | 472,697 | +0.07(+0.21%) |
May 29, 2019 | 33.66 | 33.71 | 33.64 | 33.68 | 88,959 | -0.04(-0.11%) |
May 28, 2019 | 33.80 | 33.90 | 33.70 | 33.71 | 80,920 | -0.04(-0.13%) |
May 24, 2019 | 33.81 | 33.86 | 33.74 | 33.76 | 148,793 | +0.07(+0.21%) |
May 23, 2019 | 33.70 | 33.73 | 33.60 | 33.69 | 61,094 | -0.15(-0.45%) |
May 22, 2019 | 33.82 | 33.87 | 33.78 | 33.84 | 79,820 | +0.00(+0.00%) |
May 21, 2019 | 33.82 | 33.86 | 33.74 | 33.84 | 72,687 | +0.14(+0.42%) |
May 20, 2019 | 33.78 | 33.81 | 33.70 | 33.70 | 68,356 | -0.17(-0.50%) |
May 17, 2019 | 33.84 | 33.94 | 33.78 | 33.86 | 79,109 | -0.05(-0.16%) |
May 16, 2019 | 33.86 | 34.00 | 33.86 | 33.92 | 73,115 | +0.12(+0.34%) |
May 15, 2019 | 33.65 | 33.88 | 33.65 | 33.80 | 51,899 | +0.10(+0.29%) |
May 14, 2019 | 33.62 | 33.81 | 33.62 | 33.70 | 120,325 | +0.06(+0.19%) |
May 13, 2019 | 33.66 | 33.73 | 33.56 | 33.64 | 155,187 | -0.31(-0.92%) |
May 10, 2019 | 33.81 | 33.97 | 33.69 | 33.95 | 61,716 | +0.07(+0.21%) |
May 09, 2019 | 33.86 | 33.88 | 33.72 | 33.88 | 77,755 | -0.07(-0.21%) |
May 08, 2019 | 33.94 | 34.00 | 33.91 | 33.95 | 71,926 | +0.02(+0.05%) |
May 07, 2019 | 34.09 | 34.11 | 33.87 | 33.94 | 144,281 | -0.26(-0.76%) |
May 06, 2019 | 34.02 | 34.19 | 34.01 | 34.19 | 81,476 | -0.09(-0.26%) |
May 03, 2019 | 34.14 | 34.28 | 34.13 | 34.28 | 77,987 | +0.20(+0.57%) |
May 02, 2019 | 34.14 | 34.14 | 34.00 | 34.09 | 89,937 | -0.07(-0.21%) |
May 01, 2019 | 34.23 | 34.30 | 34.14 | 34.16 | 89,898 | -0.08(-0.23%) |
Apr 30, 2019 | 34.18 | 34.25 | 34.16 | 34.24 | 79,697 | +0.08(+0.23%) |
Apr 29, 2019 | 34.19 | 34.21 | 34.16 | 34.16 | 85,120 | -0.04(-0.10%) |
Apr 26, 2019 | 34.14 | 34.19 | 34.09 | 34.19 | 73,835 | +0.11(+0.31%) |
Apr 25, 2019 | 34.09 | 34.10 | 34.03 | 34.09 | 93,622 | +0.01(+0.03%) |
Apr 24, 2019 | 34.10 | 34.17 | 34.08 | 34.08 | 211,724 | -0.07(-0.21%) |
Apr 23, 2019 | 34.04 | 34.16 | 34.04 | 34.15 | 148,342 | +0.11(+0.31%) |
Apr 22, 2019 | 34.01 | 34.05 | 34.00 | 34.04 | 96,903 | +0.02(+0.05%) |
Apr 18, 2019 | 34.03 | 34.14 | 34.02 | 34.02 | 133,196 | +0.01(+0.03%) |
Apr 17, 2019 | 34.08 | 34.13 | 34.00 | 34.02 | 74,529 | -0.02(-0.05%) |
Apr 16, 2019 | 34.03 | 34.08 | 34.01 | 34.03 | 101,295 | +0.03(+0.08%) |
Apr 15, 2019 | 34.03 | 34.04 | 34.01 | 34.01 | 155,801 | -0.03(-0.08%) |
Apr 12, 2019 | 34.04 | 34.06 | 34.01 | 34.03 | 50,495 | +0.04(+0.13%) |
Apr 11, 2019 | 34.04 | 34.04 | 33.94 | 33.99 | 102,895 | -0.03(-0.08%) |
Apr 10, 2019 | 33.96 | 34.03 | 33.96 | 34.02 | 120,823 | +0.09(+0.26%) |
Apr 09, 2019 | 33.98 | 33.99 | 33.90 | 33.93 | 132,966 | -0.08(-0.24%) |
Apr 08, 2019 | 33.99 | 34.01 | 33.93 | 34.01 | 184,515 | -0.01(-0.03%) |
Apr 05, 2019 | 33.94 | 34.02 | 33.91 | 34.02 | 106,938 | +0.13(+0.39%) |
Apr 04, 2019 | 33.87 | 33.92 | 33.86 | 33.88 | 99,158 | +0.00(+0.00%) |
Apr 03, 2019 | 33.92 | 33.94 | 33.85 | 33.88 | 102,280 | +0.07(+0.21%) |
Apr 02, 2019 | 33.87 | 33.87 | 33.78 | 33.81 | 101,877 | +0.00(+0.01%) |