Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.29 | 36.44 | 36.23 | 36.41 | 737,707 | +0.16(+0.43%) |
Jun 27, 2019 | 36.33 | 36.51 | 36.06 | 36.26 | 385,703 | -0.07(-0.20%) |
Jun 26, 2019 | 36.58 | 36.63 | 35.98 | 36.33 | 568,303 | -0.25(-0.67%) |
Jun 25, 2019 | 36.59 | 36.69 | 36.47 | 36.58 | 607,551 | +0.02(+0.07%) |
Jun 24, 2019 | 36.70 | 36.70 | 36.27 | 36.55 | 380,367 | +0.02(+0.04%) |
Jun 21, 2019 | 36.53 | 36.64 | 36.44 | 36.54 | 735,625 | -0.11(-0.29%) |
Jun 20, 2019 | 36.41 | 36.79 | 36.14 | 36.64 | 486,316 | +0.40(+1.10%) |
Jun 19, 2019 | 35.94 | 36.28 | 35.88 | 36.24 | 252,930 | +0.27(+0.75%) |
Jun 18, 2019 | 36.01 | 36.14 | 35.74 | 35.97 | 484,485 | +0.18(+0.50%) |
Jun 17, 2019 | 36.10 | 36.23 | 35.67 | 35.79 | 304,744 | -0.21(-0.59%) |
Jun 14, 2019 | 35.67 | 36.24 | 35.67 | 36.01 | 410,558 | +0.14(+0.39%) |
Jun 13, 2019 | 36.16 | 36.42 | 35.81 | 35.87 | 870,694 | -0.26(-0.72%) |
Jun 12, 2019 | 35.73 | 36.14 | 35.73 | 36.13 | 698,561 | +0.44(+1.24%) |
Jun 11, 2019 | 35.60 | 35.88 | 35.36 | 35.69 | 544,230 | +0.14(+0.39%) |
Jun 10, 2019 | 35.27 | 35.65 | 35.04 | 35.55 | 653,321 | +0.16(+0.44%) |
Jun 07, 2019 | 34.76 | 35.63 | 34.76 | 35.39 | 803,602 | +0.65(+1.86%) |
Jun 06, 2019 | 34.77 | 34.83 | 34.63 | 34.75 | 313,800 | +0.07(+0.21%) |
Jun 05, 2019 | 34.42 | 34.76 | 34.27 | 34.67 | 373,477 | -0.05(-0.14%) |
Jun 04, 2019 | 34.84 | 34.98 | 34.20 | 34.72 | 387,130 | -0.08(-0.23%) |
Jun 03, 2019 | 34.23 | 34.84 | 34.18 | 34.81 | 582,682 | +0.71(+2.08%) |
May 31, 2019 | 33.77 | 34.27 | 33.60 | 34.09 | 768,205 | +0.34(+1.02%) |
May 30, 2019 | 34.12 | 34.23 | 33.60 | 33.75 | 482,620 | -0.33(-0.96%) |
May 29, 2019 | 34.18 | 34.23 | 33.87 | 34.08 | 743,051 | -0.16(-0.45%) |
May 28, 2019 | 34.58 | 34.77 | 34.13 | 34.23 | 721,824 | -0.34(-0.99%) |
May 24, 2019 | 34.63 | 34.85 | 34.36 | 34.58 | 425,134 | -0.01(-0.02%) |
May 23, 2019 | 34.00 | 34.63 | 33.80 | 34.58 | 633,128 | +0.52(+1.53%) |
May 22, 2019 | 33.95 | 34.09 | 33.63 | 34.06 | 921,226 | +0.21(+0.62%) |
May 21, 2019 | 33.87 | 34.02 | 33.71 | 33.85 | 775,443 | +0.00(+0.00%) |
May 20, 2019 | 33.99 | 34.16 | 33.79 | 33.85 | 671,270 | -0.16(-0.48%) |
May 17, 2019 | 34.01 | 34.26 | 33.99 | 34.01 | 622,706 | -0.06(-0.19%) |
May 16, 2019 | 34.34 | 34.47 | 34.01 | 34.08 | 550,251 | -0.28(-0.82%) |
May 15, 2019 | 34.70 | 34.81 | 34.34 | 34.36 | 597,341 | -0.38(-1.09%) |
May 14, 2019 | 35.11 | 35.12 | 34.57 | 34.74 | 382,885 | -0.39(-1.11%) |
May 13, 2019 | 34.80 | 35.19 | 34.69 | 35.13 | 327,788 | +0.17(+0.49%) |
May 10, 2019 | 34.45 | 34.96 | 34.20 | 34.96 | 333,420 | +0.54(+1.57%) |
May 09, 2019 | 34.20 | 34.50 | 34.14 | 34.42 | 463,492 | +0.05(+0.14%) |
May 08, 2019 | 34.97 | 34.99 | 34.31 | 34.37 | 514,625 | -0.70(-2.01%) |
May 07, 2019 | 35.38 | 35.54 | 34.97 | 35.07 | 502,626 | -0.32(-0.91%) |
May 06, 2019 | 35.23 | 35.47 | 34.97 | 35.40 | 602,519 | +0.15(+0.44%) |
May 03, 2019 | 34.58 | 35.27 | 34.46 | 35.24 | 500,934 | +0.81(+2.35%) |
May 02, 2019 | 34.27 | 34.70 | 33.82 | 34.43 | 618,189 | +0.24(+0.71%) |
May 01, 2019 | 34.90 | 34.90 | 34.01 | 34.19 | 1,078,865 | -0.70(-2.02%) |
Apr 30, 2019 | 34.11 | 35.00 | 34.01 | 34.90 | 1,064,365 | +0.82(+2.40%) |
Apr 29, 2019 | 34.09 | 34.14 | 33.85 | 34.08 | 264,380 | -0.01(-0.02%) |
Apr 26, 2019 | 33.87 | 34.29 | 33.79 | 34.09 | 477,321 | +0.28(+0.84%) |
Apr 25, 2019 | 33.83 | 34.08 | 33.51 | 33.80 | 357,574 | -0.12(-0.36%) |
Apr 24, 2019 | 34.09 | 34.14 | 33.88 | 33.92 | 570,712 | -0.09(-0.26%) |
Apr 23, 2019 | 33.67 | 34.10 | 33.49 | 34.01 | 653,552 | +0.29(+0.86%) |
Apr 22, 2019 | 33.80 | 33.94 | 33.57 | 33.72 | 673,806 | -0.09(-0.26%) |
Apr 18, 2019 | 33.42 | 33.91 | 33.42 | 33.81 | 662,514 | +0.40(+1.19%) |
Apr 17, 2019 | 33.92 | 34.04 | 33.28 | 33.42 | 695,853 | -0.43(-1.27%) |
Apr 16, 2019 | 33.74 | 34.02 | 33.64 | 33.84 | 1,033,290 | +0.10(+0.29%) |
Apr 15, 2019 | 33.65 | 33.94 | 33.59 | 33.75 | 358,788 | +0.21(+0.63%) |
Apr 12, 2019 | 33.37 | 33.64 | 33.09 | 33.54 | 941,168 | +0.19(+0.58%) |
Apr 11, 2019 | 33.35 | 33.40 | 33.21 | 33.34 | 826,173 | +0.01(+0.02%) |
Apr 10, 2019 | 32.95 | 33.45 | 32.95 | 33.33 | 653,074 | +0.26(+0.78%) |
Apr 09, 2019 | 33.14 | 33.16 | 32.86 | 33.08 | 543,673 | -0.06(-0.20%) |
Apr 08, 2019 | 33.14 | 33.17 | 32.77 | 33.14 | 786,360 | -0.09(-0.27%) |
Apr 05, 2019 | 33.04 | 33.29 | 32.91 | 33.23 | 749,423 | +0.20(+0.61%) |
Apr 04, 2019 | 32.96 | 33.31 | 32.76 | 33.03 | 546,688 | +0.15(+0.44%) |
Apr 03, 2019 | 32.87 | 32.91 | 32.69 | 32.88 | 670,251 | +0.03(+0.10%) |
Apr 02, 2019 | 33.04 | 33.06 | 32.73 | 32.85 | 645,467 | -0.19(-0.56%) |