Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.53 | 34.63 | 34.52 | 34.54 | 135,272 | +0.14(+0.42%) |
Jun 27, 2019 | 34.41 | 34.46 | 34.37 | 34.40 | 82,368 | +0.13(+0.37%) |
Jun 26, 2019 | 34.35 | 34.39 | 34.27 | 34.27 | 55,333 | +0.07(+0.20%) |
Jun 25, 2019 | 34.40 | 34.45 | 34.17 | 34.20 | 47,372 | -0.17(-0.49%) |
Jun 24, 2019 | 34.41 | 34.46 | 34.36 | 34.37 | 66,238 | -0.01(-0.04%) |
Jun 21, 2019 | 34.36 | 34.49 | 34.36 | 34.38 | 49,008 | -0.08(-0.22%) |
Jun 20, 2019 | 34.55 | 34.58 | 34.37 | 34.46 | 30,769 | +0.24(+0.70%) |
Jun 19, 2019 | 34.04 | 34.24 | 34.02 | 34.22 | 100,330 | +0.29(+0.85%) |
Jun 18, 2019 | 33.73 | 33.97 | 33.73 | 33.93 | 44,863 | +0.46(+1.36%) |
Jun 17, 2019 | 33.51 | 33.59 | 33.47 | 33.48 | 46,162 | -0.05(-0.16%) |
Jun 14, 2019 | 33.56 | 33.56 | 33.46 | 33.53 | 49,128 | -0.20(-0.60%) |
Jun 13, 2019 | 33.78 | 33.87 | 33.69 | 33.73 | 55,459 | -0.03(-0.10%) |
Jun 12, 2019 | 33.87 | 33.92 | 33.74 | 33.76 | 28,529 | -0.31(-0.91%) |
Jun 11, 2019 | 34.20 | 34.20 | 34.01 | 34.07 | 42,782 | +0.18(+0.52%) |
Jun 10, 2019 | 33.91 | 33.97 | 33.82 | 33.90 | 56,716 | +0.10(+0.30%) |
Jun 07, 2019 | 33.66 | 33.85 | 33.66 | 33.80 | 74,708 | +0.42(+1.25%) |
Jun 06, 2019 | 33.39 | 33.45 | 33.27 | 33.38 | 150,655 | +0.08(+0.23%) |
Jun 05, 2019 | 33.56 | 33.56 | 33.28 | 33.30 | 341,542 | -0.08(-0.25%) |
Jun 04, 2019 | 33.21 | 33.41 | 33.15 | 33.39 | 402,375 | +0.51(+1.55%) |
Jun 03, 2019 | 32.74 | 32.93 | 32.68 | 32.88 | 162,823 | +0.22(+0.67%) |
May 31, 2019 | 32.52 | 32.68 | 32.50 | 32.66 | 219,345 | -0.28(-0.84%) |
May 30, 2019 | 32.94 | 32.97 | 32.85 | 32.94 | 74,910 | +0.09(+0.28%) |
May 29, 2019 | 32.86 | 32.87 | 32.72 | 32.84 | 208,542 | -0.23(-0.68%) |
May 28, 2019 | 33.35 | 33.40 | 33.07 | 33.07 | 81,853 | -0.29(-0.88%) |
May 24, 2019 | 33.35 | 33.37 | 33.24 | 33.36 | 51,758 | +0.35(+1.06%) |
May 23, 2019 | 32.97 | 33.05 | 32.89 | 33.01 | 191,239 | -0.43(-1.28%) |
May 22, 2019 | 33.38 | 33.49 | 33.37 | 33.44 | 115,680 | -0.16(-0.47%) |
May 21, 2019 | 33.51 | 33.61 | 33.48 | 33.60 | 41,123 | +0.23(+0.70%) |
May 20, 2019 | 33.35 | 33.45 | 33.27 | 33.36 | 53,893 | -0.13(-0.40%) |
May 17, 2019 | 33.45 | 33.66 | 33.45 | 33.50 | 86,184 | -0.27(-0.79%) |
May 16, 2019 | 33.58 | 33.81 | 33.58 | 33.76 | 73,802 | +0.23(+0.70%) |
May 15, 2019 | 33.20 | 33.56 | 33.16 | 33.53 | 50,883 | +0.09(+0.28%) |
May 14, 2019 | 33.35 | 33.56 | 33.35 | 33.44 | 64,875 | +0.29(+0.87%) |
May 13, 2019 | 33.31 | 33.35 | 33.12 | 33.15 | 189,381 | -0.76(-2.25%) |
May 10, 2019 | 33.69 | 33.97 | 33.57 | 33.91 | 63,711 | +0.20(+0.60%) |
May 09, 2019 | 33.53 | 33.77 | 33.48 | 33.71 | 257,554 | -0.28(-0.84%) |
May 08, 2019 | 33.96 | 34.08 | 33.94 | 34.00 | 100,350 | +0.00(+0.00%) |
May 07, 2019 | 34.25 | 34.27 | 33.86 | 34.00 | 118,381 | -0.59(-1.71%) |
May 06, 2019 | 34.24 | 34.64 | 34.24 | 34.59 | 43,493 | -0.37(-1.06%) |
May 03, 2019 | 34.81 | 34.99 | 34.79 | 34.96 | 59,647 | +0.33(+0.94%) |
May 02, 2019 | 34.79 | 34.79 | 34.58 | 34.63 | 90,361 | -0.05(-0.14%) |
May 01, 2019 | 34.97 | 35.07 | 34.68 | 34.68 | 58,796 | -0.30(-0.86%) |
Apr 30, 2019 | 34.89 | 35.01 | 34.78 | 34.99 | 54,600 | +0.08(+0.22%) |
Apr 29, 2019 | 34.81 | 34.95 | 34.79 | 34.91 | 95,835 | +0.14(+0.41%) |
Apr 26, 2019 | 34.73 | 34.79 | 34.69 | 34.77 | 54,029 | +0.13(+0.37%) |
Apr 25, 2019 | 34.59 | 34.69 | 34.55 | 34.64 | 73,175 | -0.07(-0.19%) |
Apr 24, 2019 | 34.83 | 34.84 | 34.68 | 34.71 | 53,882 | -0.43(-1.21%) |
Apr 23, 2019 | 35.05 | 35.16 | 35.04 | 35.14 | 39,994 | -0.07(-0.19%) |
Apr 22, 2019 | 35.13 | 35.20 | 35.13 | 35.20 | 55,726 | -0.03(-0.10%) |
Apr 18, 2019 | 35.26 | 35.26 | 35.15 | 35.24 | 171,531 | -0.08(-0.21%) |
Apr 17, 2019 | 35.36 | 35.36 | 35.23 | 35.31 | 64,128 | +0.19(+0.55%) |
Apr 16, 2019 | 35.20 | 35.22 | 35.12 | 35.12 | 61,447 | +0.06(+0.17%) |
Apr 15, 2019 | 35.10 | 35.10 | 35.02 | 35.06 | 51,350 | +0.00(+0.00%) |
Apr 12, 2019 | 35.06 | 35.09 | 34.99 | 35.06 | 71,361 | +0.29(+0.84%) |
Apr 11, 2019 | 34.75 | 34.84 | 34.68 | 34.77 | 32,887 | -0.03(-0.10%) |
Apr 10, 2019 | 34.70 | 34.83 | 34.69 | 34.80 | 29,405 | +0.11(+0.32%) |
Apr 09, 2019 | 34.80 | 34.80 | 34.65 | 34.69 | 64,742 | -0.15(-0.44%) |
Apr 08, 2019 | 34.83 | 34.86 | 34.77 | 34.84 | 60,111 | -0.02(-0.05%) |
Apr 05, 2019 | 34.79 | 34.88 | 34.76 | 34.86 | 50,443 | +0.07(+0.19%) |
Apr 04, 2019 | 34.73 | 34.80 | 34.71 | 34.79 | 122,515 | +0.00(+0.00%) |
Apr 03, 2019 | 34.79 | 34.91 | 34.76 | 34.79 | 61,753 | +0.26(+0.75%) |
Apr 02, 2019 | 34.40 | 34.53 | 34.40 | 34.53 | 631,189 | +0.11(+0.32%) |