Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.31 | 36.46 | 36.26 | 36.44 | 737,267 | +0.16(+0.43%) |
Jun 27, 2019 | 36.35 | 36.53 | 36.08 | 36.28 | 385,473 | -0.07(-0.20%) |
Jun 26, 2019 | 36.60 | 36.66 | 36.00 | 36.35 | 567,964 | -0.25(-0.67%) |
Jun 25, 2019 | 36.62 | 36.71 | 36.49 | 36.60 | 607,189 | +0.02(+0.07%) |
Jun 24, 2019 | 36.72 | 36.72 | 36.29 | 36.57 | 380,140 | +0.02(+0.04%) |
Jun 21, 2019 | 36.55 | 36.66 | 36.46 | 36.56 | 735,186 | -0.11(-0.29%) |
Jun 20, 2019 | 36.43 | 36.81 | 36.16 | 36.66 | 486,026 | +0.40(+1.10%) |
Jun 19, 2019 | 35.96 | 36.30 | 35.90 | 36.26 | 252,780 | +0.27(+0.75%) |
Jun 18, 2019 | 36.03 | 36.16 | 35.77 | 35.99 | 484,196 | +0.18(+0.50%) |
Jun 17, 2019 | 36.12 | 36.25 | 35.69 | 35.81 | 304,562 | -0.21(-0.59%) |
Jun 14, 2019 | 35.69 | 36.26 | 35.69 | 36.03 | 410,314 | +0.14(+0.39%) |
Jun 13, 2019 | 36.18 | 36.44 | 35.83 | 35.89 | 870,175 | -0.26(-0.72%) |
Jun 12, 2019 | 35.75 | 36.17 | 35.75 | 36.15 | 698,144 | +0.44(+1.24%) |
Jun 11, 2019 | 35.62 | 35.90 | 35.38 | 35.71 | 543,906 | +0.14(+0.39%) |
Jun 10, 2019 | 35.29 | 35.67 | 35.06 | 35.57 | 652,931 | +0.16(+0.44%) |
Jun 07, 2019 | 34.79 | 35.65 | 34.78 | 35.41 | 803,123 | +0.65(+1.86%) |
Jun 06, 2019 | 34.79 | 34.85 | 34.65 | 34.77 | 313,613 | +0.07(+0.21%) |
Jun 05, 2019 | 34.44 | 34.79 | 34.29 | 34.70 | 373,254 | -0.05(-0.14%) |
Jun 04, 2019 | 34.86 | 35.01 | 34.22 | 34.74 | 386,899 | -0.08(-0.23%) |
Jun 03, 2019 | 34.25 | 34.86 | 34.21 | 34.83 | 582,335 | +0.71(+2.08%) |
May 31, 2019 | 33.79 | 34.29 | 33.62 | 34.12 | 767,747 | +0.34(+1.02%) |
May 30, 2019 | 34.14 | 34.25 | 33.62 | 33.77 | 482,333 | -0.33(-0.96%) |
May 29, 2019 | 34.21 | 34.25 | 33.89 | 34.10 | 742,608 | -0.16(-0.45%) |
May 28, 2019 | 34.61 | 34.79 | 34.15 | 34.25 | 721,393 | -0.34(-0.99%) |
May 24, 2019 | 34.65 | 34.87 | 34.38 | 34.60 | 424,880 | -0.01(-0.02%) |
May 23, 2019 | 34.02 | 34.65 | 33.82 | 34.61 | 632,751 | +0.52(+1.53%) |
May 22, 2019 | 33.97 | 34.11 | 33.65 | 34.08 | 920,677 | +0.21(+0.62%) |
May 21, 2019 | 33.89 | 34.04 | 33.73 | 33.87 | 774,981 | +0.00(+0.00%) |
May 20, 2019 | 34.01 | 34.18 | 33.81 | 33.87 | 670,870 | -0.16(-0.48%) |
May 17, 2019 | 34.03 | 34.28 | 34.01 | 34.03 | 622,335 | -0.06(-0.19%) |
May 16, 2019 | 34.36 | 34.50 | 34.03 | 34.10 | 549,923 | -0.28(-0.82%) |
May 15, 2019 | 34.72 | 34.84 | 34.36 | 34.38 | 596,986 | -0.38(-1.09%) |
May 14, 2019 | 35.13 | 35.14 | 34.59 | 34.76 | 382,657 | -0.39(-1.11%) |
May 13, 2019 | 34.82 | 35.21 | 34.71 | 35.15 | 327,592 | +0.17(+0.49%) |
May 10, 2019 | 34.47 | 34.98 | 34.22 | 34.98 | 333,221 | +0.54(+1.57%) |
May 09, 2019 | 34.22 | 34.52 | 34.16 | 34.44 | 463,216 | +0.05(+0.14%) |
May 08, 2019 | 34.99 | 35.01 | 34.33 | 34.39 | 514,319 | -0.70(-2.01%) |
May 07, 2019 | 35.40 | 35.56 | 34.99 | 35.09 | 502,327 | -0.32(-0.91%) |
May 06, 2019 | 35.25 | 35.49 | 34.99 | 35.42 | 602,160 | +0.15(+0.44%) |
May 03, 2019 | 34.60 | 35.29 | 34.48 | 35.26 | 500,635 | +0.81(+2.35%) |
May 02, 2019 | 34.29 | 34.72 | 33.84 | 34.45 | 617,820 | +0.24(+0.71%) |
May 01, 2019 | 34.92 | 34.92 | 34.03 | 34.21 | 1,078,222 | -0.70(-2.02%) |
Apr 30, 2019 | 34.13 | 35.02 | 34.03 | 34.92 | 1,063,731 | +0.82(+2.40%) |
Apr 29, 2019 | 34.11 | 34.16 | 33.87 | 34.10 | 264,222 | -0.01(-0.02%) |
Apr 26, 2019 | 33.89 | 34.31 | 33.81 | 34.11 | 477,037 | +0.28(+0.84%) |
Apr 25, 2019 | 33.85 | 34.10 | 33.53 | 33.82 | 357,361 | -0.12(-0.36%) |
Apr 24, 2019 | 34.11 | 34.16 | 33.90 | 33.95 | 570,372 | -0.09(-0.26%) |
Apr 23, 2019 | 33.69 | 34.12 | 33.51 | 34.03 | 653,163 | +0.29(+0.86%) |
Apr 22, 2019 | 33.82 | 33.96 | 33.59 | 33.74 | 673,404 | -0.09(-0.26%) |
Apr 18, 2019 | 33.44 | 33.93 | 33.44 | 33.83 | 662,119 | +0.40(+1.19%) |
Apr 17, 2019 | 33.95 | 34.06 | 33.30 | 33.44 | 695,439 | -0.43(-1.27%) |
Apr 16, 2019 | 33.76 | 34.04 | 33.66 | 33.86 | 1,032,675 | +0.10(+0.29%) |
Apr 15, 2019 | 33.67 | 33.96 | 33.61 | 33.77 | 358,574 | +0.21(+0.63%) |
Apr 12, 2019 | 33.39 | 33.66 | 33.11 | 33.56 | 940,607 | +0.19(+0.58%) |
Apr 11, 2019 | 33.37 | 33.42 | 33.23 | 33.36 | 825,681 | +0.01(+0.02%) |
Apr 10, 2019 | 32.97 | 33.47 | 32.97 | 33.35 | 652,684 | +0.26(+0.78%) |
Apr 09, 2019 | 33.16 | 33.18 | 32.88 | 33.10 | 543,349 | -0.06(-0.20%) |
Apr 08, 2019 | 33.16 | 33.19 | 32.79 | 33.16 | 785,892 | -0.09(-0.27%) |
Apr 05, 2019 | 33.06 | 33.31 | 32.93 | 33.25 | 748,976 | +0.20(+0.61%) |
Apr 04, 2019 | 32.98 | 33.33 | 32.78 | 33.05 | 546,362 | +0.15(+0.44%) |
Apr 03, 2019 | 32.88 | 32.93 | 32.71 | 32.90 | 669,852 | +0.03(+0.10%) |
Apr 02, 2019 | 33.06 | 33.08 | 32.75 | 32.87 | 645,082 | -0.19(-0.56%) |