Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.68 | 36.76 | 36.60 | 36.73 | 5,400 | +0.06(+0.16%) |
Jun 27, 2019 | 36.70 | 36.71 | 36.67 | 36.67 | 1,356 | +0.01(+0.02%) |
Jun 26, 2019 | 36.57 | 36.68 | 36.54 | 36.66 | 7,674 | +0.41(+1.13%) |
Jun 25, 2019 | 36.08 | 36.25 | 36.05 | 36.25 | 4,874 | -0.03(-0.09%) |
Jun 24, 2019 | 36.37 | 36.38 | 36.28 | 36.28 | 14,794 | -0.03(-0.08%) |
Jun 21, 2019 | 36.42 | 36.56 | 36.31 | 36.31 | 21,800 | +0.04(+0.11%) |
Jun 20, 2019 | 36.59 | 36.59 | 36.26 | 36.27 | 5,170 | -0.56(-1.51%) |
Jun 19, 2019 | 37.00 | 37.00 | 36.79 | 36.83 | 3,368 | -0.18(-0.49%) |
Jun 18, 2019 | 36.93 | 37.20 | 36.84 | 37.02 | 2,280 | -0.12(-0.32%) |
Jun 17, 2019 | 37.10 | 37.16 | 37.10 | 37.13 | 3,796 | +0.03(+0.09%) |
Jun 14, 2019 | 36.97 | 37.14 | 36.96 | 37.10 | 3,000 | +0.12(+0.32%) |
Jun 13, 2019 | 37.02 | 37.03 | 36.98 | 36.98 | 1,496 | -0.09(-0.25%) |
Jun 12, 2019 | 37.05 | 37.08 | 37.01 | 37.08 | 3,186 | +0.02(+0.05%) |
Jun 11, 2019 | 37.16 | 37.18 | 37.06 | 37.06 | 632 | +0.03(+0.08%) |
Jun 10, 2019 | 37.09 | 37.09 | 36.88 | 37.02 | 3,400 | +0.21(+0.56%) |
Jun 07, 2019 | 36.74 | 36.82 | 36.67 | 36.82 | 1,400 | -0.04(-0.11%) |
Jun 06, 2019 | 36.87 | 37.01 | 36.74 | 36.86 | 2,440 | -0.09(-0.26%) |
Jun 05, 2019 | 36.77 | 36.99 | 36.69 | 36.95 | 7,554 | +0.24(+0.67%) |
Jun 04, 2019 | 36.78 | 36.92 | 36.71 | 36.71 | 13,876 | +0.05(+0.15%) |
Jun 03, 2019 | 36.89 | 36.94 | 36.62 | 36.66 | 66,360 | -0.22(-0.60%) |
May 31, 2019 | 37.24 | 37.24 | 36.88 | 36.88 | 11,000 | -0.86(-2.28%) |
May 30, 2019 | 37.81 | 37.94 | 37.74 | 37.74 | 6,338 | -0.03(-0.08%) |
May 29, 2019 | 37.55 | 37.77 | 37.55 | 37.77 | 5,472 | +0.23(+0.61%) |
May 28, 2019 | 37.62 | 37.73 | 37.53 | 37.53 | 12,012 | +0.05(+0.13%) |
May 24, 2019 | 37.55 | 37.56 | 37.48 | 37.48 | 45,600 | -0.22(-0.60%) |
May 23, 2019 | 37.84 | 37.84 | 37.62 | 37.71 | 7,442 | -0.48(-1.25%) |
May 22, 2019 | 38.22 | 38.22 | 38.15 | 38.19 | 7,970 | -0.04(-0.10%) |
May 21, 2019 | 38.37 | 38.38 | 38.23 | 38.23 | 2,654 | +0.24(+0.64%) |
May 20, 2019 | 37.95 | 37.98 | 37.94 | 37.98 | 4,080 | +0.02(+0.05%) |
May 17, 2019 | 37.89 | 38.02 | 37.88 | 37.96 | 4,800 | +0.14(+0.36%) |
May 16, 2019 | 37.80 | 37.88 | 37.80 | 37.83 | 1,824 | +0.20(+0.54%) |
May 15, 2019 | 37.62 | 37.62 | 37.55 | 37.62 | 1,334 | -0.03(-0.09%) |
May 14, 2019 | 37.63 | 37.73 | 37.63 | 37.66 | 4,824 | +0.21(+0.56%) |
May 13, 2019 | 37.27 | 37.45 | 37.27 | 37.45 | 10,770 | -0.39(-1.03%) |
May 10, 2019 | 37.62 | 37.84 | 37.62 | 37.84 | 1,600 | +0.13(+0.34%) |
May 09, 2019 | 37.57 | 37.71 | 37.57 | 37.71 | 11,616 | -0.25(-0.67%) |
May 08, 2019 | 38.01 | 38.02 | 37.94 | 37.97 | 5,660 | -0.12(-0.30%) |
May 07, 2019 | 38.15 | 38.15 | 38.02 | 38.08 | 2,030 | -0.42(-1.09%) |
May 06, 2019 | 38.51 | 38.53 | 38.43 | 38.50 | 15,438 | -0.15(-0.38%) |
May 03, 2019 | 38.83 | 38.83 | 38.65 | 38.65 | 9,000 | -0.30(-0.77%) |
May 02, 2019 | 38.95 | 38.95 | 38.91 | 38.95 | 2,686 | +0.05(+0.13%) |
May 01, 2019 | 38.84 | 38.98 | 38.62 | 38.90 | 18,134 | +0.05(+0.12%) |
Apr 30, 2019 | 38.85 | 38.85 | 38.80 | 38.85 | 3,648 | -0.20(-0.51%) |
Apr 29, 2019 | 39.19 | 39.19 | 39.04 | 39.04 | 6,814 | +0.05(+0.13%) |
Apr 26, 2019 | 38.88 | 39.01 | 38.88 | 38.99 | 15,800 | -0.02(-0.06%) |
Apr 25, 2019 | 39.09 | 39.09 | 38.84 | 39.02 | 18,808 | -0.31(-0.78%) |
Apr 24, 2019 | 39.00 | 39.39 | 39.00 | 39.32 | 8,486 | +0.28(+0.71%) |
Apr 23, 2019 | 39.07 | 39.07 | 39.05 | 39.05 | 1,182 | -0.08(-0.20%) |
Apr 22, 2019 | 39.10 | 39.13 | 39.10 | 39.12 | 2,734 | +0.02(+0.04%) |
Apr 18, 2019 | 39.09 | 39.11 | 39.09 | 39.11 | 600 | -0.10(-0.26%) |
Apr 17, 2019 | 39.13 | 39.21 | 39.12 | 39.21 | 2,488 | +0.07(+0.18%) |
Apr 16, 2019 | 39.16 | 39.16 | 39.10 | 39.14 | 11,648 | +0.04(+0.10%) |
Apr 15, 2019 | 39.17 | 39.17 | 39.10 | 39.10 | 6,522 | -0.02(-0.06%) |
Apr 12, 2019 | 39.05 | 39.14 | 39.04 | 39.12 | 5,600 | +0.27(+0.69%) |
Apr 11, 2019 | 38.75 | 38.87 | 38.74 | 38.85 | 8,248 | +0.48(+1.25%) |
Apr 10, 2019 | 38.45 | 38.45 | 38.37 | 38.37 | 6,880 | -0.11(-0.27%) |
Apr 09, 2019 | 38.45 | 38.49 | 38.45 | 38.48 | 3,222 | -0.28(-0.71%) |
Apr 08, 2019 | 38.62 | 38.83 | 38.61 | 38.76 | 9,688 | -0.07(-0.18%) |
Apr 05, 2019 | 38.85 | 38.90 | 38.83 | 38.83 | 7,200 | +0.04(+0.10%) |
Apr 04, 2019 | 38.76 | 38.78 | 38.74 | 38.78 | 7,548 | +0.09(+0.22%) |
Apr 03, 2019 | 38.69 | 38.72 | 38.67 | 38.70 | 6,014 | +0.06(+0.15%) |
Apr 02, 2019 | 38.66 | 38.66 | 38.52 | 38.64 | 13,816 | +0.04(+0.10%) |