Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.05 | 38.15 | 37.96 | 38.08 | 1,153,833 | +0.74(+1.97%) |
Jun 27, 2019 | 37.47 | 37.64 | 37.32 | 37.35 | 2,190,827 | -0.03(-0.09%) |
Jun 26, 2019 | 37.40 | 37.60 | 37.28 | 37.38 | 738,330 | +0.06(+0.15%) |
Jun 25, 2019 | 37.57 | 37.57 | 37.29 | 37.33 | 703,896 | -0.14(-0.39%) |
Jun 24, 2019 | 37.37 | 37.59 | 37.33 | 37.47 | 687,414 | +0.18(+0.48%) |
Jun 21, 2019 | 37.27 | 37.41 | 37.19 | 37.29 | 761,762 | -0.02(-0.06%) |
Jun 20, 2019 | 37.33 | 37.49 | 37.09 | 37.31 | 684,203 | +0.33(+0.90%) |
Jun 19, 2019 | 36.80 | 37.01 | 36.80 | 36.98 | 731,043 | +0.32(+0.86%) |
Jun 18, 2019 | 36.47 | 36.77 | 36.44 | 36.67 | 622,731 | +0.38(+1.05%) |
Jun 17, 2019 | 36.31 | 36.52 | 36.27 | 36.29 | 481,170 | -0.01(-0.02%) |
Jun 14, 2019 | 36.22 | 36.40 | 36.08 | 36.29 | 580,024 | -0.06(-0.15%) |
Jun 13, 2019 | 36.36 | 36.46 | 36.23 | 36.35 | 762,741 | +0.05(+0.13%) |
Jun 12, 2019 | 36.67 | 36.73 | 36.29 | 36.30 | 738,202 | -0.41(-1.11%) |
Jun 11, 2019 | 36.84 | 36.91 | 36.60 | 36.71 | 3,558,520 | -0.02(-0.06%) |
Jun 10, 2019 | 36.69 | 36.84 | 36.68 | 36.73 | 633,012 | +0.19(+0.53%) |
Jun 07, 2019 | 36.38 | 36.70 | 36.33 | 36.53 | 1,474,790 | +0.43(+1.18%) |
Jun 06, 2019 | 36.02 | 36.21 | 35.95 | 36.11 | 690,117 | +0.19(+0.52%) |
Jun 05, 2019 | 36.16 | 36.16 | 35.77 | 35.92 | 658,481 | -0.11(-0.31%) |
Jun 04, 2019 | 35.72 | 36.10 | 35.55 | 36.03 | 1,802,851 | +0.61(+1.71%) |
Jun 03, 2019 | 35.07 | 35.60 | 35.02 | 35.42 | 1,319,754 | +0.47(+1.34%) |
May 31, 2019 | 35.09 | 35.18 | 34.87 | 34.96 | 1,123,497 | -0.48(-1.34%) |
May 30, 2019 | 35.66 | 35.67 | 35.21 | 35.43 | 1,102,620 | -0.15(-0.43%) |
May 29, 2019 | 35.62 | 35.81 | 35.39 | 35.58 | 1,024,235 | -0.14(-0.41%) |
May 28, 2019 | 35.79 | 35.95 | 35.15 | 35.73 | 1,825,811 | -0.50(-1.37%) |
May 24, 2019 | 36.20 | 36.32 | 36.16 | 36.22 | 1,289,716 | +0.17(+0.48%) |
May 23, 2019 | 36.24 | 36.25 | 35.83 | 36.05 | 1,083,428 | -0.57(-1.56%) |
May 22, 2019 | 36.84 | 36.85 | 36.42 | 36.62 | 738,794 | -0.27(-0.73%) |
May 21, 2019 | 36.72 | 37.00 | 36.69 | 36.89 | 737,644 | +0.23(+0.64%) |
May 20, 2019 | 36.37 | 36.82 | 36.37 | 36.66 | 2,052,158 | +0.06(+0.17%) |
May 17, 2019 | 36.37 | 36.63 | 36.33 | 36.60 | 495,319 | -0.03(-0.08%) |
May 16, 2019 | 36.64 | 36.78 | 36.53 | 36.62 | 716,317 | +0.14(+0.38%) |
May 15, 2019 | 36.33 | 36.59 | 36.29 | 36.49 | 638,012 | -0.05(-0.13%) |
May 14, 2019 | 36.45 | 36.71 | 36.36 | 36.53 | 747,941 | +0.15(+0.42%) |
May 13, 2019 | 36.87 | 36.87 | 36.24 | 36.38 | 886,616 | -0.81(-2.19%) |
May 10, 2019 | 37.02 | 37.26 | 36.63 | 37.20 | 820,504 | +0.26(+0.71%) |
May 09, 2019 | 36.88 | 37.02 | 36.72 | 36.93 | 816,386 | -0.11(-0.30%) |
May 08, 2019 | 37.29 | 37.32 | 37.04 | 37.04 | 631,927 | -0.26(-0.68%) |
May 07, 2019 | 37.27 | 37.34 | 37.11 | 37.30 | 725,520 | -0.38(-1.01%) |
May 06, 2019 | 37.29 | 37.70 | 37.06 | 37.68 | 609,052 | -0.01(-0.04%) |
May 03, 2019 | 37.55 | 37.84 | 37.51 | 37.69 | 564,939 | +0.28(+0.74%) |
May 02, 2019 | 37.78 | 37.82 | 37.40 | 37.42 | 830,773 | -0.34(-0.89%) |
May 01, 2019 | 37.98 | 38.15 | 37.73 | 37.75 | 608,377 | -0.21(-0.54%) |
Apr 30, 2019 | 37.74 | 38.03 | 37.67 | 37.96 | 602,666 | +0.23(+0.62%) |
Apr 29, 2019 | 37.60 | 37.91 | 37.59 | 37.73 | 667,605 | +0.12(+0.31%) |
Apr 26, 2019 | 37.30 | 37.62 | 37.24 | 37.61 | 765,533 | +0.34(+0.92%) |
Apr 25, 2019 | 37.05 | 37.37 | 36.98 | 37.27 | 632,500 | +0.19(+0.52%) |
Apr 24, 2019 | 37.37 | 37.40 | 37.07 | 37.07 | 918,415 | -0.48(-1.27%) |
Apr 23, 2019 | 37.35 | 37.56 | 37.22 | 37.55 | 876,912 | +0.06(+0.15%) |
Apr 22, 2019 | 37.60 | 37.71 | 37.44 | 37.49 | 2,067,615 | -0.19(-0.51%) |
Apr 18, 2019 | 37.55 | 37.75 | 37.55 | 37.69 | 537,671 | +0.06(+0.15%) |
Apr 17, 2019 | 37.66 | 37.69 | 37.48 | 37.63 | 661,142 | +0.18(+0.48%) |
Apr 16, 2019 | 37.19 | 37.55 | 37.15 | 37.45 | 721,347 | +0.31(+0.84%) |
Apr 15, 2019 | 37.13 | 37.28 | 37.05 | 37.14 | 599,372 | +0.03(+0.09%) |
Apr 12, 2019 | 37.04 | 37.24 | 36.95 | 37.11 | 920,728 | +0.33(+0.90%) |
Apr 11, 2019 | 36.79 | 37.02 | 36.75 | 36.78 | 704,147 | -0.13(-0.35%) |
Apr 10, 2019 | 36.78 | 36.98 | 36.62 | 36.91 | 691,033 | +0.14(+0.38%) |
Apr 09, 2019 | 36.79 | 36.79 | 36.55 | 36.77 | 683,791 | -0.12(-0.32%) |
Apr 08, 2019 | 36.77 | 36.89 | 36.70 | 36.89 | 1,312,737 | +0.14(+0.38%) |
Apr 05, 2019 | 36.79 | 36.82 | 36.62 | 36.75 | 615,704 | -0.07(-0.19%) |
Apr 04, 2019 | 36.71 | 36.95 | 36.64 | 36.82 | 1,364,820 | +0.11(+0.30%) |
Apr 03, 2019 | 36.71 | 36.88 | 36.62 | 36.71 | 899,360 | +0.14(+0.38%) |
Apr 02, 2019 | 36.78 | 36.84 | 36.45 | 36.57 | 1,209,655 | -0.23(-0.62%) |