Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.17 | 35.31 | 35.13 | 35.31 | 16,375 | +0.22(+0.64%) |
Jun 27, 2019 | 34.97 | 35.09 | 34.96 | 35.08 | 46,954 | +0.24(+0.70%) |
Jun 26, 2019 | 34.99 | 35.04 | 34.84 | 34.84 | 40,605 | -0.11(-0.32%) |
Jun 25, 2019 | 35.36 | 35.36 | 34.92 | 34.95 | 47,462 | -0.29(-0.81%) |
Jun 24, 2019 | 35.44 | 35.44 | 35.21 | 35.24 | 52,550 | -0.09(-0.26%) |
Jun 21, 2019 | 35.47 | 35.47 | 35.26 | 35.33 | 30,540 | -0.09(-0.26%) |
Jun 20, 2019 | 35.44 | 35.44 | 35.16 | 35.43 | 27,548 | +0.32(+0.92%) |
Jun 19, 2019 | 34.96 | 35.11 | 34.93 | 35.10 | 40,583 | +0.13(+0.37%) |
Jun 18, 2019 | 34.79 | 35.07 | 34.79 | 34.97 | 19,222 | +0.36(+1.04%) |
Jun 17, 2019 | 34.78 | 34.78 | 34.60 | 34.61 | 21,565 | -0.04(-0.11%) |
Jun 14, 2019 | 34.89 | 34.89 | 34.54 | 34.65 | 15,000 | -0.03(-0.08%) |
Jun 13, 2019 | 34.62 | 34.70 | 34.56 | 34.67 | 14,981 | +0.15(+0.43%) |
Jun 12, 2019 | 34.54 | 34.56 | 34.45 | 34.53 | 40,120 | -0.06(-0.19%) |
Jun 11, 2019 | 34.84 | 34.84 | 34.51 | 34.59 | 42,967 | -0.05(-0.13%) |
Jun 10, 2019 | 34.69 | 34.80 | 34.60 | 34.64 | 472,873 | +0.22(+0.65%) |
Jun 07, 2019 | 34.25 | 34.54 | 34.25 | 34.42 | 36,260 | +0.26(+0.76%) |
Jun 06, 2019 | 33.95 | 34.19 | 33.93 | 34.16 | 40,035 | +0.19(+0.57%) |
Jun 05, 2019 | 33.86 | 33.96 | 33.64 | 33.96 | 25,767 | +0.31(+0.91%) |
Jun 04, 2019 | 33.26 | 33.66 | 33.21 | 33.66 | 41,417 | +0.74(+2.25%) |
Jun 03, 2019 | 32.94 | 33.09 | 32.77 | 32.91 | 42,453 | +0.02(+0.06%) |
May 31, 2019 | 33.13 | 33.13 | 32.88 | 32.90 | 39,821 | -0.44(-1.31%) |
May 30, 2019 | 33.37 | 33.43 | 33.18 | 33.33 | 17,198 | +0.06(+0.20%) |
May 29, 2019 | 33.39 | 33.39 | 33.08 | 33.27 | 38,051 | -0.23(-0.69%) |
May 28, 2019 | 33.90 | 33.90 | 33.47 | 33.50 | 22,652 | -0.24(-0.71%) |
May 24, 2019 | 33.84 | 33.86 | 33.70 | 33.74 | 21,799 | +0.04(+0.11%) |
May 23, 2019 | 33.83 | 33.83 | 33.52 | 33.70 | 31,924 | -0.45(-1.33%) |
May 22, 2019 | 34.18 | 34.22 | 34.08 | 34.16 | 27,300 | -0.12(-0.35%) |
May 21, 2019 | 34.16 | 34.30 | 34.16 | 34.28 | 18,853 | +0.34(+1.01%) |
May 20, 2019 | 33.99 | 34.08 | 33.87 | 33.93 | 12,917 | -0.26(-0.76%) |
May 17, 2019 | 34.12 | 34.43 | 34.12 | 34.19 | 28,921 | -0.19(-0.57%) |
May 16, 2019 | 34.20 | 34.53 | 34.20 | 34.39 | 165,731 | +0.29(+0.84%) |
May 15, 2019 | 33.76 | 34.17 | 33.74 | 34.10 | 28,271 | +0.14(+0.42%) |
May 14, 2019 | 33.73 | 34.12 | 33.73 | 33.96 | 461,093 | +0.31(+0.92%) |
May 13, 2019 | 33.90 | 33.90 | 33.52 | 33.65 | 48,645 | -0.86(-2.50%) |
May 10, 2019 | 34.25 | 34.51 | 33.86 | 34.51 | 18,885 | +0.13(+0.38%) |
May 09, 2019 | 34.12 | 34.40 | 33.95 | 34.38 | 433,810 | -0.07(-0.22%) |
May 08, 2019 | 34.47 | 34.60 | 34.41 | 34.45 | 19,716 | -0.06(-0.16%) |
May 07, 2019 | 34.98 | 34.98 | 34.26 | 34.51 | 40,070 | -0.54(-1.53%) |
May 06, 2019 | 34.66 | 35.12 | 34.66 | 35.05 | 29,522 | -0.17(-0.47%) |
May 03, 2019 | 35.05 | 35.22 | 35.05 | 35.21 | 21,367 | +0.34(+0.98%) |
May 02, 2019 | 34.84 | 35.02 | 34.67 | 34.87 | 19,842 | -0.07(-0.21%) |
May 01, 2019 | 35.31 | 35.31 | 34.93 | 34.94 | 46,472 | -0.23(-0.66%) |
Apr 30, 2019 | 35.14 | 35.20 | 34.97 | 35.18 | 23,200 | +0.06(+0.18%) |
Apr 29, 2019 | 35.13 | 35.19 | 35.07 | 35.11 | 31,221 | +0.00(+0.00%) |
Apr 26, 2019 | 34.96 | 35.11 | 34.85 | 35.11 | 48,346 | +0.17(+0.48%) |
Apr 25, 2019 | 34.99 | 34.99 | 34.75 | 34.94 | 22,456 | -0.05(-0.13%) |
Apr 24, 2019 | 35.04 | 35.11 | 34.98 | 34.99 | 31,176 | -0.03(-0.08%) |
Apr 23, 2019 | 34.81 | 35.05 | 34.76 | 35.02 | 56,999 | +0.32(+0.91%) |
Apr 22, 2019 | 34.66 | 34.75 | 34.62 | 34.70 | 33,431 | -0.02(-0.05%) |
Apr 18, 2019 | 34.85 | 34.85 | 34.60 | 34.72 | 34,425 | +0.04(+0.11%) |
Apr 17, 2019 | 34.93 | 34.93 | 34.62 | 34.68 | 153,902 | -0.07(-0.21%) |
Apr 16, 2019 | 34.90 | 34.90 | 34.75 | 34.76 | 38,231 | -0.04(-0.11%) |
Apr 15, 2019 | 34.79 | 34.80 | 34.68 | 34.80 | 24,006 | +0.01(+0.03%) |
Apr 12, 2019 | 34.75 | 34.85 | 34.70 | 34.79 | 38,526 | +0.20(+0.59%) |
Apr 11, 2019 | 34.62 | 34.62 | 34.49 | 34.58 | 24,397 | +0.06(+0.16%) |
Apr 10, 2019 | 34.42 | 34.55 | 34.40 | 34.53 | 46,288 | +0.16(+0.46%) |
Apr 09, 2019 | 34.49 | 34.49 | 34.31 | 34.37 | 127,049 | -0.25(-0.72%) |
Apr 08, 2019 | 34.50 | 34.62 | 34.45 | 34.62 | 40,495 | +0.11(+0.32%) |
Apr 05, 2019 | 34.46 | 34.57 | 34.46 | 34.51 | 81,477 | +0.14(+0.40%) |
Apr 04, 2019 | 34.32 | 34.38 | 34.25 | 34.37 | 30,689 | +0.06(+0.16%) |
Apr 03, 2019 | 34.39 | 34.44 | 34.21 | 34.31 | 34,048 | +0.13(+0.38%) |
Apr 02, 2019 | 34.18 | 34.21 | 34.11 | 34.18 | 22,592 | +0.00(+0.00%) |