Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.84 | 35.03 | 34.71 | 34.96 | 97,402 | +0.20(+0.59%) |
Jun 27, 2019 | 34.71 | 34.84 | 34.70 | 34.76 | 102,522 | +0.26(+0.75%) |
Jun 26, 2019 | 34.73 | 34.74 | 34.41 | 34.50 | 204,222 | +0.21(+0.62%) |
Jun 25, 2019 | 34.50 | 34.64 | 34.26 | 34.29 | 282,376 | -0.34(-0.98%) |
Jun 24, 2019 | 34.93 | 34.99 | 34.55 | 34.63 | 786,010 | -0.89(-2.51%) |
Jun 21, 2019 | 35.63 | 35.71 | 35.41 | 35.52 | 300,185 | -0.12(-0.35%) |
Jun 20, 2019 | 35.83 | 35.94 | 35.63 | 35.64 | 217,316 | +0.50(+1.42%) |
Jun 19, 2019 | 34.98 | 35.21 | 34.90 | 35.14 | 378,101 | +1.04(+3.05%) |
Jun 18, 2019 | 33.86 | 34.28 | 33.80 | 34.10 | 157,103 | +0.48(+1.43%) |
Jun 17, 2019 | 33.51 | 33.75 | 33.48 | 33.62 | 292,996 | +0.32(+0.96%) |
Jun 14, 2019 | 33.41 | 33.41 | 33.26 | 33.30 | 242,103 | -0.02(-0.05%) |
Jun 13, 2019 | 33.13 | 33.36 | 33.08 | 33.32 | 143,006 | +0.14(+0.43%) |
Jun 12, 2019 | 33.19 | 33.24 | 33.03 | 33.17 | 228,080 | -0.96(-2.82%) |
Jun 11, 2019 | 34.50 | 34.50 | 33.99 | 34.14 | 292,068 | +0.43(+1.27%) |
Jun 10, 2019 | 33.57 | 33.83 | 33.48 | 33.71 | 148,679 | +0.21(+0.64%) |
Jun 07, 2019 | 33.54 | 33.71 | 33.42 | 33.50 | 343,999 | +0.11(+0.32%) |
Jun 06, 2019 | 33.36 | 33.51 | 33.21 | 33.39 | 157,573 | +0.05(+0.16%) |
Jun 05, 2019 | 33.46 | 33.48 | 33.18 | 33.33 | 174,164 | -0.21(-0.64%) |
Jun 04, 2019 | 33.29 | 33.55 | 33.09 | 33.55 | 232,925 | +0.74(+2.25%) |
Jun 03, 2019 | 32.54 | 32.90 | 32.47 | 32.81 | 248,852 | +0.40(+1.24%) |
May 31, 2019 | 32.48 | 32.52 | 32.33 | 32.41 | 231,655 | -0.45(-1.35%) |
May 30, 2019 | 32.75 | 32.92 | 32.67 | 32.85 | 166,660 | -0.03(-0.08%) |
May 29, 2019 | 33.03 | 33.04 | 32.77 | 32.88 | 680,138 | -0.42(-1.26%) |
May 28, 2019 | 33.51 | 33.72 | 33.29 | 33.30 | 225,716 | -0.60(-1.76%) |
May 24, 2019 | 33.77 | 33.98 | 33.73 | 33.90 | 199,412 | +0.32(+0.95%) |
May 23, 2019 | 33.81 | 33.92 | 33.50 | 33.58 | 168,176 | -0.89(-2.58%) |
May 22, 2019 | 34.32 | 34.54 | 34.28 | 34.47 | 242,978 | +0.05(+0.16%) |
May 21, 2019 | 34.16 | 34.48 | 34.14 | 34.41 | 451,007 | +0.33(+0.97%) |
May 20, 2019 | 33.63 | 34.14 | 33.46 | 34.08 | 258,099 | -0.22(-0.65%) |
May 17, 2019 | 34.26 | 34.53 | 34.22 | 34.31 | 201,097 | -0.44(-1.28%) |
May 16, 2019 | 34.54 | 35.07 | 34.54 | 34.75 | 186,839 | -0.11(-0.30%) |
May 15, 2019 | 34.48 | 34.99 | 34.46 | 34.85 | 172,686 | -0.17(-0.48%) |
May 14, 2019 | 34.89 | 35.19 | 34.87 | 35.02 | 176,494 | -0.16(-0.45%) |
May 13, 2019 | 35.26 | 35.38 | 35.11 | 35.18 | 139,186 | -0.91(-2.52%) |
May 10, 2019 | 35.78 | 36.13 | 35.49 | 36.09 | 321,306 | +0.04(+0.12%) |
May 09, 2019 | 35.76 | 36.07 | 35.64 | 36.04 | 693,228 | -0.12(-0.34%) |
May 08, 2019 | 36.29 | 36.40 | 36.07 | 36.17 | 122,074 | +0.34(+0.95%) |
May 07, 2019 | 36.12 | 36.18 | 35.62 | 35.83 | 229,549 | -0.97(-2.64%) |
May 06, 2019 | 36.25 | 36.85 | 36.23 | 36.80 | 170,545 | -0.63(-1.68%) |
May 03, 2019 | 37.30 | 37.43 | 37.06 | 37.43 | 475,048 | +0.48(+1.30%) |
May 02, 2019 | 36.84 | 36.96 | 36.64 | 36.95 | 211,618 | +0.46(+1.25%) |
May 01, 2019 | 36.95 | 36.95 | 36.33 | 36.49 | 221,343 | -0.44(-1.19%) |
Apr 30, 2019 | 36.60 | 36.93 | 36.46 | 36.93 | 440,770 | +0.41(+1.13%) |
Apr 29, 2019 | 36.19 | 36.53 | 36.03 | 36.52 | 252,684 | +0.78(+2.18%) |
Apr 26, 2019 | 35.64 | 35.79 | 35.49 | 35.74 | 395,207 | +0.65(+1.85%) |
Apr 25, 2019 | 34.89 | 35.13 | 34.81 | 35.09 | 145,017 | +0.02(+0.05%) |
Apr 24, 2019 | 35.00 | 35.31 | 34.94 | 35.07 | 734,462 | +0.12(+0.35%) |
Apr 23, 2019 | 34.75 | 35.01 | 34.75 | 34.95 | 230,985 | +0.60(+1.76%) |
Apr 22, 2019 | 34.37 | 34.47 | 34.25 | 34.35 | 144,826 | -0.12(-0.36%) |
Apr 18, 2019 | 34.49 | 34.73 | 34.41 | 34.47 | 387,097 | -0.61(-1.75%) |
Apr 17, 2019 | 35.76 | 35.76 | 35.06 | 35.08 | 615,235 | -1.03(-2.86%) |
Apr 16, 2019 | 36.78 | 36.78 | 36.05 | 36.11 | 768,446 | -0.23(-0.63%) |
Apr 15, 2019 | 36.54 | 36.64 | 36.27 | 36.34 | 113,968 | -0.12(-0.34%) |
Apr 12, 2019 | 36.69 | 36.81 | 36.36 | 36.46 | 240,208 | -0.04(-0.12%) |
Apr 11, 2019 | 36.67 | 36.74 | 36.39 | 36.51 | 350,131 | +0.23(+0.63%) |
Apr 10, 2019 | 36.20 | 36.38 | 36.11 | 36.28 | 190,024 | +0.17(+0.46%) |
Apr 09, 2019 | 36.21 | 36.25 | 36.09 | 36.11 | 139,804 | +0.04(+0.10%) |
Apr 08, 2019 | 36.24 | 36.26 | 35.97 | 36.08 | 117,528 | -0.04(-0.10%) |
Apr 05, 2019 | 36.09 | 36.27 | 35.99 | 36.11 | 266,479 | -0.07(-0.19%) |
Apr 04, 2019 | 36.43 | 36.46 | 36.02 | 36.18 | 280,534 | -0.12(-0.34%) |
Apr 03, 2019 | 36.45 | 36.75 | 36.23 | 36.31 | 483,617 | +0.24(+0.66%) |
Apr 02, 2019 | 35.90 | 36.13 | 35.88 | 36.07 | 214,542 | +0.35(+0.98%) |