Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.39 | 34.71 | 34.29 | 34.55 | 3,735,857 | +0.28(+0.81%) |
Jun 27, 2019 | 34.55 | 34.60 | 33.84 | 34.27 | 3,004,590 | -0.61(-1.75%) |
Jun 26, 2019 | 34.92 | 35.28 | 34.53 | 34.89 | 4,559,857 | -0.50(-1.41%) |
Jun 25, 2019 | 34.92 | 35.47 | 34.92 | 35.39 | 3,388,853 | +0.44(+1.26%) |
Jun 24, 2019 | 35.26 | 35.43 | 34.85 | 34.95 | 3,824,728 | -0.14(-0.39%) |
Jun 21, 2019 | 35.40 | 35.57 | 35.01 | 35.09 | 4,658,659 | -0.29(-0.83%) |
Jun 20, 2019 | 35.59 | 35.75 | 35.01 | 35.38 | 2,111,008 | -0.20(-0.56%) |
Jun 19, 2019 | 35.15 | 35.68 | 35.09 | 35.58 | 2,509,077 | +0.34(+0.98%) |
Jun 18, 2019 | 35.80 | 35.90 | 35.02 | 35.23 | 2,779,258 | -0.44(-1.23%) |
Jun 17, 2019 | 36.40 | 36.40 | 35.26 | 35.67 | 3,369,258 | -0.77(-2.11%) |
Jun 14, 2019 | 36.85 | 36.85 | 36.34 | 36.44 | 2,114,430 | -0.33(-0.89%) |
Jun 13, 2019 | 36.58 | 36.84 | 36.32 | 36.77 | 2,703,387 | +0.18(+0.49%) |
Jun 12, 2019 | 36.80 | 37.13 | 36.45 | 36.59 | 3,029,071 | -0.09(-0.24%) |
Jun 11, 2019 | 36.17 | 36.68 | 35.97 | 36.67 | 2,668,311 | +0.45(+1.24%) |
Jun 10, 2019 | 37.15 | 37.17 | 35.85 | 36.22 | 3,781,094 | -0.92(-2.48%) |
Jun 07, 2019 | 37.24 | 37.65 | 36.79 | 37.15 | 4,190,358 | +0.06(+0.16%) |
Jun 06, 2019 | 35.98 | 37.27 | 35.92 | 37.09 | 6,146,078 | +0.93(+2.58%) |
Jun 05, 2019 | 34.76 | 36.22 | 34.40 | 36.15 | 10,324,118 | +3.29(+10.02%) |
Jun 04, 2019 | 32.27 | 33.35 | 32.27 | 32.86 | 6,209,864 | +0.64(+1.98%) |
Jun 03, 2019 | 31.23 | 32.27 | 31.23 | 32.22 | 4,001,239 | +0.91(+2.92%) |
May 31, 2019 | 30.77 | 31.42 | 30.41 | 31.31 | 3,693,759 | +0.44(+1.42%) |
May 30, 2019 | 31.27 | 31.57 | 30.83 | 30.87 | 2,136,976 | -0.36(-1.16%) |
May 29, 2019 | 31.40 | 31.65 | 31.06 | 31.23 | 2,585,988 | -0.48(-1.52%) |
May 28, 2019 | 32.32 | 32.56 | 31.59 | 31.71 | 3,572,221 | -0.65(-2.00%) |
May 24, 2019 | 32.93 | 32.93 | 32.34 | 32.36 | 1,319,431 | -0.50(-1.52%) |
May 23, 2019 | 32.52 | 32.95 | 32.38 | 32.86 | 2,495,477 | +0.22(+0.66%) |
May 22, 2019 | 32.97 | 32.97 | 32.57 | 32.65 | 2,219,084 | -0.48(-1.46%) |
May 21, 2019 | 33.56 | 33.64 | 32.96 | 33.13 | 2,340,239 | -0.28(-0.85%) |
May 20, 2019 | 33.74 | 33.85 | 33.36 | 33.41 | 2,342,397 | -0.33(-0.97%) |
May 17, 2019 | 33.43 | 33.96 | 33.41 | 33.74 | 1,508,816 | +0.17(+0.51%) |
May 16, 2019 | 33.72 | 34.01 | 33.51 | 33.57 | 1,842,141 | -0.04(-0.13%) |
May 15, 2019 | 33.34 | 33.71 | 33.10 | 33.61 | 1,102,427 | +0.27(+0.80%) |
May 14, 2019 | 33.39 | 33.50 | 33.01 | 33.34 | 1,286,280 | -0.04(-0.13%) |
May 13, 2019 | 33.29 | 33.77 | 33.22 | 33.39 | 2,527,344 | -0.02(-0.05%) |
May 10, 2019 | 33.46 | 33.62 | 32.90 | 33.40 | 1,474,604 | -0.19(-0.56%) |
May 09, 2019 | 33.09 | 33.62 | 33.00 | 33.59 | 1,290,737 | +0.32(+0.96%) |
May 08, 2019 | 33.02 | 33.51 | 32.80 | 33.27 | 1,588,057 | +0.31(+0.94%) |
May 07, 2019 | 32.87 | 33.03 | 32.44 | 32.96 | 1,553,380 | +0.02(+0.05%) |
May 06, 2019 | 32.93 | 33.13 | 32.68 | 32.95 | 1,856,226 | -0.05(-0.16%) |
May 03, 2019 | 32.70 | 33.05 | 32.46 | 33.00 | 1,315,604 | +0.31(+0.95%) |
May 02, 2019 | 32.71 | 32.78 | 32.41 | 32.69 | 1,698,853 | -0.35(-1.07%) |
May 01, 2019 | 33.40 | 33.44 | 32.86 | 33.04 | 1,882,088 | -0.32(-0.96%) |
Apr 30, 2019 | 33.08 | 33.39 | 32.89 | 33.36 | 1,778,680 | +0.30(+0.91%) |
Apr 29, 2019 | 33.31 | 33.40 | 32.97 | 33.06 | 1,826,038 | -0.26(-0.78%) |
Apr 26, 2019 | 32.97 | 33.34 | 32.84 | 33.32 | 1,818,466 | +0.40(+1.20%) |
Apr 25, 2019 | 33.52 | 33.52 | 32.87 | 32.92 | 2,637,068 | -0.71(-2.10%) |
Apr 24, 2019 | 33.66 | 34.05 | 33.41 | 33.63 | 1,947,896 | +0.09(+0.26%) |
Apr 23, 2019 | 33.86 | 34.06 | 33.44 | 33.54 | 1,887,579 | -0.36(-1.07%) |
Apr 22, 2019 | 33.99 | 34.13 | 33.76 | 33.90 | 1,643,272 | -0.06(-0.18%) |
Apr 18, 2019 | 33.81 | 34.15 | 33.71 | 33.96 | 1,824,264 | +0.22(+0.66%) |
Apr 17, 2019 | 34.14 | 34.23 | 33.70 | 33.74 | 1,789,304 | -0.26(-0.76%) |
Apr 16, 2019 | 34.35 | 34.47 | 33.96 | 34.00 | 1,806,687 | -0.35(-1.03%) |
Apr 15, 2019 | 34.09 | 34.68 | 34.09 | 34.35 | 2,449,098 | +0.03(+0.08%) |
Apr 12, 2019 | 34.09 | 34.46 | 34.03 | 34.33 | 2,630,629 | +0.13(+0.38%) |
Apr 11, 2019 | 33.85 | 34.38 | 33.79 | 34.20 | 2,795,188 | +0.46(+1.35%) |
Apr 10, 2019 | 33.79 | 34.12 | 33.55 | 33.74 | 3,405,244 | -0.01(-0.03%) |
Apr 09, 2019 | 32.87 | 34.02 | 32.87 | 33.75 | 6,053,262 | +0.82(+2.49%) |
Apr 08, 2019 | 32.64 | 33.15 | 32.58 | 32.93 | 2,952,008 | +0.23(+0.71%) |
Apr 05, 2019 | 32.07 | 32.72 | 32.07 | 32.70 | 2,204,364 | +0.69(+2.16%) |
Apr 04, 2019 | 31.93 | 32.09 | 31.85 | 32.01 | 1,374,291 | +0.17(+0.54%) |
Apr 03, 2019 | 32.15 | 32.19 | 31.77 | 31.83 | 1,995,278 | -0.32(-0.98%) |
Apr 02, 2019 | 32.40 | 32.54 | 32.04 | 32.15 | 1,354,838 | -0.20(-0.61%) |