Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.13 | 36.28 | 36.08 | 36.27 | 2,151,946 | +0.14(+0.39%) |
Jun 27, 2019 | 35.99 | 36.42 | 35.79 | 36.13 | 1,279,702 | -0.04(-0.12%) |
Jun 26, 2019 | 36.23 | 36.30 | 35.95 | 36.17 | 896,277 | -0.29(-0.78%) |
Jun 25, 2019 | 36.69 | 36.85 | 36.42 | 36.45 | 1,431,356 | -0.29(-0.80%) |
Jun 24, 2019 | 36.80 | 36.86 | 36.66 | 36.75 | 772,026 | -0.26(-0.70%) |
Jun 21, 2019 | 36.83 | 37.14 | 36.63 | 37.01 | 2,477,178 | +0.18(+0.48%) |
Jun 20, 2019 | 37.26 | 37.38 | 36.75 | 36.83 | 1,397,476 | -0.12(-0.32%) |
Jun 19, 2019 | 36.33 | 36.97 | 36.25 | 36.95 | 3,792,368 | +0.81(+2.25%) |
Jun 18, 2019 | 36.33 | 36.42 | 36.13 | 36.13 | 1,509,117 | +0.39(+1.08%) |
Jun 17, 2019 | 35.55 | 35.77 | 35.49 | 35.75 | 4,136,555 | +0.15(+0.42%) |
Jun 14, 2019 | 35.71 | 35.84 | 35.55 | 35.60 | 3,528,394 | -0.18(-0.49%) |
Jun 13, 2019 | 35.92 | 36.06 | 35.69 | 35.77 | 2,602,941 | -0.49(-1.34%) |
Jun 12, 2019 | 36.23 | 36.54 | 36.16 | 36.26 | 5,054,101 | +0.25(+0.70%) |
Jun 11, 2019 | 36.23 | 36.29 | 35.92 | 36.01 | 4,434,874 | -0.54(-1.49%) |
Jun 10, 2019 | 36.62 | 36.85 | 36.44 | 36.55 | 5,456,328 | -0.50(-1.36%) |
Jun 07, 2019 | 37.47 | 37.49 | 37.01 | 37.06 | 5,694,896 | +1.93(+5.49%) |
Jun 06, 2019 | 35.29 | 35.66 | 35.07 | 35.13 | 1,647,807 | +0.33(+0.94%) |
Jun 05, 2019 | 34.75 | 34.88 | 34.57 | 34.80 | 1,069,374 | +0.07(+0.19%) |
Jun 04, 2019 | 34.82 | 34.90 | 34.62 | 34.73 | 698,243 | +0.29(+0.83%) |
Jun 03, 2019 | 34.50 | 34.65 | 34.35 | 34.45 | 1,005,204 | +0.56(+1.66%) |
May 31, 2019 | 33.90 | 33.92 | 33.69 | 33.89 | 724,314 | -0.33(-0.96%) |
May 30, 2019 | 34.14 | 34.29 | 33.99 | 34.21 | 1,007,595 | +0.00(+0.00%) |
May 29, 2019 | 34.13 | 34.25 | 34.01 | 34.21 | 1,123,581 | -0.46(-1.33%) |
May 28, 2019 | 34.91 | 35.04 | 34.59 | 34.68 | 1,438,617 | -0.76(-2.15%) |
May 24, 2019 | 35.21 | 35.76 | 35.18 | 35.44 | 1,424,768 | +0.14(+0.40%) |
May 23, 2019 | 35.02 | 35.34 | 34.98 | 35.30 | 908,085 | +0.02(+0.05%) |
May 22, 2019 | 34.56 | 35.36 | 34.54 | 35.28 | 1,715,905 | +0.76(+2.21%) |
May 21, 2019 | 34.42 | 34.60 | 34.37 | 34.52 | 608,257 | -0.21(-0.60%) |
May 20, 2019 | 34.66 | 34.88 | 34.58 | 34.73 | 910,427 | -0.39(-1.12%) |
May 17, 2019 | 34.94 | 35.25 | 34.94 | 35.12 | 1,678,892 | +0.20(+0.58%) |
May 16, 2019 | 34.95 | 35.21 | 34.88 | 34.92 | 453,421 | +0.23(+0.68%) |
May 15, 2019 | 34.42 | 34.76 | 34.37 | 34.68 | 424,873 | +0.28(+0.80%) |
May 14, 2019 | 34.33 | 34.62 | 34.32 | 34.41 | 735,245 | +0.00(+0.00%) |
May 13, 2019 | 34.12 | 34.44 | 34.08 | 34.41 | 1,194,262 | -0.03(-0.10%) |
May 10, 2019 | 34.47 | 34.54 | 34.26 | 34.44 | 1,758,232 | -0.23(-0.65%) |
May 09, 2019 | 34.36 | 34.73 | 34.36 | 34.67 | 919,774 | +0.19(+0.56%) |
May 08, 2019 | 34.53 | 34.72 | 34.43 | 34.47 | 837,644 | +0.01(+0.02%) |
May 07, 2019 | 34.72 | 34.82 | 34.09 | 34.47 | 1,297,510 | -0.48(-1.36%) |
May 06, 2019 | 34.19 | 35.00 | 34.16 | 34.94 | 1,908,170 | -0.22(-0.62%) |
May 03, 2019 | 35.02 | 35.19 | 34.87 | 35.16 | 654,850 | +0.26(+0.74%) |
May 02, 2019 | 34.89 | 34.95 | 34.66 | 34.90 | 1,498,059 | -0.04(-0.12%) |
May 01, 2019 | 34.96 | 35.28 | 34.92 | 34.94 | 899,379 | -0.26(-0.73%) |
Apr 30, 2019 | 34.89 | 35.22 | 34.63 | 35.20 | 3,359,739 | +0.31(+0.88%) |
Apr 29, 2019 | 34.69 | 34.98 | 34.69 | 34.89 | 3,475,278 | +0.59(+1.71%) |
Apr 26, 2019 | 34.30 | 34.36 | 33.91 | 34.31 | 2,213,024 | +1.13(+3.42%) |
Apr 25, 2019 | 33.08 | 33.23 | 32.73 | 33.17 | 2,544,967 | -0.22(-0.65%) |
Apr 24, 2019 | 33.43 | 33.54 | 33.34 | 33.39 | 660,483 | -0.19(-0.55%) |
Apr 23, 2019 | 33.32 | 33.64 | 33.29 | 33.57 | 1,237,124 | +0.29(+0.87%) |
Apr 22, 2019 | 33.14 | 33.38 | 33.13 | 33.28 | 750,566 | +0.03(+0.10%) |
Apr 18, 2019 | 33.20 | 33.38 | 32.82 | 33.25 | 1,957,470 | +0.18(+0.54%) |
Apr 17, 2019 | 33.52 | 33.54 | 32.91 | 33.07 | 1,337,745 | -0.53(-1.58%) |
Apr 16, 2019 | 34.22 | 34.23 | 33.56 | 33.61 | 1,473,335 | -0.71(-2.06%) |
Apr 15, 2019 | 34.17 | 34.33 | 34.06 | 34.31 | 1,672,378 | +0.02(+0.05%) |
Apr 12, 2019 | 34.40 | 34.49 | 34.18 | 34.30 | 1,508,603 | -0.56(-1.59%) |
Apr 11, 2019 | 35.09 | 35.11 | 34.69 | 34.85 | 655,511 | -0.43(-1.21%) |
Apr 10, 2019 | 35.39 | 35.50 | 35.28 | 35.28 | 1,700,416 | -0.17(-0.48%) |
Apr 09, 2019 | 35.50 | 35.61 | 35.43 | 35.45 | 536,041 | -0.15(-0.43%) |
Apr 08, 2019 | 35.86 | 35.87 | 35.53 | 35.60 | 544,513 | +0.19(+0.55%) |
Apr 05, 2019 | 35.42 | 35.57 | 35.36 | 35.41 | 787,535 | -0.12(-0.34%) |
Apr 04, 2019 | 35.48 | 35.61 | 35.33 | 35.53 | 1,129,488 | +0.02(+0.07%) |
Apr 03, 2019 | 35.28 | 35.63 | 35.22 | 35.50 | 781,118 | -0.03(-0.09%) |
Apr 02, 2019 | 35.70 | 35.77 | 35.50 | 35.54 | 1,241,625 | -0.12(-0.34%) |