Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.52 | 38.72 | 38.37 | 38.66 | 130,971 | +0.31(+0.81%) |
Jun 27, 2019 | 38.03 | 38.42 | 37.96 | 38.34 | 186,262 | +0.49(+1.28%) |
Jun 26, 2019 | 38.17 | 38.38 | 37.82 | 37.86 | 101,706 | -0.09(-0.23%) |
Jun 25, 2019 | 38.35 | 38.49 | 37.95 | 37.95 | 162,579 | -0.36(-0.94%) |
Jun 24, 2019 | 38.77 | 38.94 | 38.29 | 38.31 | 136,493 | -0.28(-0.73%) |
Jun 21, 2019 | 38.93 | 38.98 | 38.59 | 38.59 | 151,934 | -0.43(-1.10%) |
Jun 20, 2019 | 39.12 | 39.41 | 38.78 | 39.01 | 250,059 | +0.26(+0.68%) |
Jun 19, 2019 | 38.33 | 38.76 | 38.25 | 38.75 | 141,510 | +0.47(+1.22%) |
Jun 18, 2019 | 38.20 | 38.59 | 38.16 | 38.29 | 152,577 | +0.40(+1.05%) |
Jun 17, 2019 | 37.84 | 38.13 | 37.80 | 37.89 | 118,651 | +0.09(+0.23%) |
Jun 14, 2019 | 38.10 | 38.10 | 37.67 | 37.80 | 205,358 | -0.34(-0.89%) |
Jun 13, 2019 | 38.08 | 38.20 | 37.97 | 38.14 | 102,251 | +0.17(+0.46%) |
Jun 12, 2019 | 37.80 | 38.04 | 37.68 | 37.97 | 81,100 | +0.09(+0.23%) |
Jun 11, 2019 | 38.24 | 38.30 | 37.53 | 37.88 | 163,231 | -0.17(-0.46%) |
Jun 10, 2019 | 37.84 | 38.37 | 37.79 | 38.05 | 179,205 | +0.49(+1.29%) |
Jun 07, 2019 | 37.40 | 37.83 | 37.30 | 37.57 | 158,110 | +0.19(+0.52%) |
Jun 06, 2019 | 37.18 | 37.39 | 36.97 | 37.37 | 112,678 | +0.17(+0.47%) |
Jun 05, 2019 | 37.23 | 37.39 | 36.83 | 37.20 | 195,699 | +0.29(+0.79%) |
Jun 04, 2019 | 36.27 | 36.93 | 36.15 | 36.91 | 271,454 | +0.93(+2.59%) |
Jun 03, 2019 | 37.01 | 37.08 | 35.79 | 35.97 | 631,627 | -1.15(-3.09%) |
May 31, 2019 | 37.14 | 37.37 | 36.97 | 37.12 | 266,811 | -0.41(-1.09%) |
May 30, 2019 | 37.58 | 37.77 | 37.33 | 37.53 | 223,281 | -0.09(-0.23%) |
May 29, 2019 | 37.82 | 37.88 | 37.41 | 37.62 | 284,494 | -0.38(-1.00%) |
May 28, 2019 | 38.21 | 38.54 | 37.96 | 37.99 | 223,512 | +0.00(+0.00%) |
May 24, 2019 | 38.16 | 38.30 | 37.88 | 37.99 | 163,771 | -0.07(-0.18%) |
May 23, 2019 | 38.63 | 38.70 | 37.82 | 38.06 | 294,454 | -0.91(-2.34%) |
May 22, 2019 | 38.86 | 39.14 | 38.86 | 38.98 | 151,515 | +0.03(+0.07%) |
May 21, 2019 | 38.66 | 39.03 | 38.66 | 38.95 | 99,769 | +0.50(+1.29%) |
May 20, 2019 | 38.60 | 38.69 | 38.14 | 38.45 | 351,181 | -0.32(-0.83%) |
May 17, 2019 | 38.89 | 39.27 | 38.70 | 38.77 | 203,608 | -0.40(-1.02%) |
May 16, 2019 | 38.45 | 39.27 | 38.42 | 39.17 | 509,234 | +1.10(+2.88%) |
May 15, 2019 | 37.69 | 38.32 | 37.60 | 38.07 | 145,350 | +0.14(+0.36%) |
May 14, 2019 | 37.60 | 38.11 | 37.60 | 37.94 | 318,084 | +0.63(+1.69%) |
May 13, 2019 | 37.89 | 38.08 | 37.24 | 37.30 | 364,676 | -1.36(-3.52%) |
May 10, 2019 | 38.38 | 38.83 | 37.91 | 38.66 | 372,835 | -0.18(-0.48%) |
May 09, 2019 | 38.65 | 39.00 | 38.14 | 38.85 | 296,095 | -0.44(-1.11%) |
May 08, 2019 | 39.28 | 39.46 | 39.10 | 39.29 | 137,857 | -0.12(-0.30%) |
May 07, 2019 | 39.83 | 39.99 | 39.03 | 39.40 | 246,507 | -0.80(-1.98%) |
May 06, 2019 | 39.75 | 40.27 | 39.45 | 40.20 | 174,178 | -0.29(-0.72%) |
May 03, 2019 | 40.22 | 40.57 | 40.11 | 40.49 | 110,862 | +0.43(+1.07%) |
May 02, 2019 | 40.08 | 40.45 | 39.68 | 40.06 | 163,602 | -0.02(-0.05%) |
May 01, 2019 | 40.68 | 40.70 | 40.05 | 40.08 | 132,732 | -0.54(-1.34%) |
Apr 30, 2019 | 40.64 | 40.67 | 40.21 | 40.63 | 188,186 | +0.04(+0.10%) |
Apr 29, 2019 | 40.42 | 40.79 | 40.37 | 40.59 | 291,395 | +0.23(+0.58%) |
Apr 26, 2019 | 40.22 | 40.45 | 40.00 | 40.35 | 107,053 | +0.10(+0.24%) |
Apr 25, 2019 | 40.17 | 40.29 | 39.84 | 40.26 | 115,705 | +0.12(+0.29%) |
Apr 24, 2019 | 40.02 | 40.28 | 40.02 | 40.14 | 165,384 | +0.13(+0.32%) |
Apr 23, 2019 | 39.55 | 40.06 | 39.51 | 40.02 | 214,708 | +0.55(+1.40%) |
Apr 22, 2019 | 39.05 | 39.50 | 39.05 | 39.46 | 85,360 | +0.42(+1.07%) |
Apr 18, 2019 | 39.26 | 39.26 | 38.63 | 39.04 | 271,031 | -0.42(-1.06%) |
Apr 17, 2019 | 40.04 | 40.06 | 39.33 | 39.46 | 248,461 | -0.37(-0.93%) |
Apr 16, 2019 | 40.13 | 40.22 | 39.72 | 39.83 | 198,233 | -0.11(-0.27%) |
Apr 15, 2019 | 39.87 | 40.19 | 39.73 | 39.94 | 320,113 | +0.05(+0.12%) |
Apr 12, 2019 | 39.74 | 39.90 | 39.55 | 39.89 | 450,655 | +0.42(+1.06%) |
Apr 11, 2019 | 39.61 | 39.63 | 39.33 | 39.47 | 115,911 | +0.02(+0.05%) |
Apr 10, 2019 | 39.10 | 39.49 | 39.02 | 39.45 | 301,092 | +0.43(+1.10%) |
Apr 09, 2019 | 38.93 | 39.22 | 38.89 | 39.02 | 220,784 | -0.06(-0.15%) |
Apr 08, 2019 | 38.85 | 39.08 | 38.50 | 39.08 | 277,043 | +0.27(+0.70%) |
Apr 05, 2019 | 38.62 | 38.99 | 38.62 | 38.81 | 118,479 | +0.24(+0.63%) |
Apr 04, 2019 | 39.38 | 39.38 | 38.20 | 38.57 | 482,739 | -0.79(-2.00%) |
Apr 03, 2019 | 39.48 | 39.67 | 39.29 | 39.35 | 134,292 | +0.20(+0.52%) |
Apr 02, 2019 | 39.26 | 39.28 | 38.86 | 39.15 | 204,081 | -0.11(-0.27%) |