Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.31 | 35.49 | 35.26 | 35.36 | 86,800 | +0.06(+0.16%) |
Jun 27, 2019 | 35.39 | 35.43 | 35.16 | 35.30 | 130,749 | -0.34(-0.95%) |
Jun 26, 2019 | 35.60 | 35.75 | 35.53 | 35.64 | 217,894 | +0.18(+0.51%) |
Jun 25, 2019 | 35.55 | 35.68 | 35.40 | 35.46 | 466,768 | +0.50(+1.43%) |
Jun 24, 2019 | 34.93 | 35.10 | 34.79 | 34.96 | 72,020 | +0.17(+0.49%) |
Jun 21, 2019 | 34.79 | 34.86 | 34.65 | 34.79 | 178,800 | -0.11(-0.32%) |
Jun 20, 2019 | 34.87 | 35.01 | 34.72 | 34.90 | 101,108 | +0.28(+0.81%) |
Jun 19, 2019 | 34.80 | 34.82 | 34.31 | 34.62 | 224,853 | -0.37(-1.06%) |
Jun 18, 2019 | 35.21 | 35.34 | 34.95 | 34.99 | 180,592 | -0.09(-0.27%) |
Jun 17, 2019 | 34.65 | 35.22 | 34.62 | 35.09 | 187,792 | +0.80(+2.35%) |
Jun 14, 2019 | 34.08 | 34.38 | 34.00 | 34.28 | 71,800 | -0.18(-0.52%) |
Jun 13, 2019 | 34.74 | 34.75 | 34.41 | 34.46 | 89,130 | -0.03(-0.09%) |
Jun 12, 2019 | 34.37 | 34.67 | 34.34 | 34.49 | 229,731 | -0.38(-1.10%) |
Jun 11, 2019 | 35.04 | 35.08 | 34.78 | 34.88 | 173,801 | +0.78(+2.30%) |
Jun 10, 2019 | 33.98 | 34.25 | 33.95 | 34.09 | 302,411 | -0.14(-0.41%) |
Jun 07, 2019 | 34.11 | 34.44 | 34.11 | 34.23 | 162,600 | +1.03(+3.10%) |
Jun 06, 2019 | 33.36 | 33.37 | 33.10 | 33.20 | 268,441 | -0.09(-0.27%) |
Jun 05, 2019 | 33.49 | 33.50 | 33.27 | 33.29 | 97,501 | -0.05(-0.16%) |
Jun 04, 2019 | 33.16 | 33.34 | 33.07 | 33.34 | 110,224 | +0.80(+2.44%) |
Jun 03, 2019 | 32.33 | 32.79 | 32.26 | 32.55 | 86,230 | +0.53(+1.66%) |
May 31, 2019 | 31.78 | 32.04 | 31.68 | 32.02 | 62,200 | -0.08(-0.25%) |
May 30, 2019 | 31.88 | 32.11 | 31.88 | 32.10 | 71,341 | +0.24(+0.75%) |
May 29, 2019 | 31.59 | 31.92 | 31.53 | 31.86 | 59,037 | -0.30(-0.93%) |
May 28, 2019 | 32.61 | 32.69 | 32.16 | 32.16 | 81,997 | -0.56(-1.70%) |
May 24, 2019 | 32.75 | 32.87 | 32.56 | 32.72 | 137,700 | +0.46(+1.41%) |
May 23, 2019 | 32.20 | 32.31 | 31.94 | 32.26 | 544,339 | -0.61(-1.86%) |
May 22, 2019 | 32.84 | 32.94 | 32.79 | 32.87 | 67,086 | -0.06(-0.18%) |
May 21, 2019 | 33.03 | 33.06 | 32.82 | 32.93 | 106,627 | -0.33(-0.99%) |
May 20, 2019 | 33.08 | 33.36 | 33.00 | 33.26 | 87,934 | -0.35(-1.04%) |
May 17, 2019 | 33.64 | 33.82 | 33.50 | 33.61 | 143,800 | -0.40(-1.18%) |
May 16, 2019 | 33.85 | 34.28 | 33.83 | 34.01 | 339,699 | +0.10(+0.29%) |
May 15, 2019 | 33.05 | 34.05 | 33.05 | 33.91 | 503,435 | +0.68(+2.05%) |
May 14, 2019 | 33.04 | 33.44 | 33.02 | 33.23 | 64,173 | +0.87(+2.69%) |
May 13, 2019 | 32.45 | 32.57 | 32.25 | 32.36 | 81,231 | -1.04(-3.11%) |
May 10, 2019 | 32.93 | 33.40 | 32.70 | 33.40 | 65,500 | +0.45(+1.37%) |
May 09, 2019 | 32.74 | 33.12 | 32.66 | 32.95 | 67,035 | -0.26(-0.78%) |
May 08, 2019 | 32.88 | 33.36 | 32.84 | 33.21 | 183,193 | +0.52(+1.59%) |
May 07, 2019 | 32.93 | 32.99 | 32.51 | 32.69 | 75,912 | -0.87(-2.59%) |
May 06, 2019 | 32.92 | 33.59 | 32.92 | 33.56 | 71,136 | +0.11(+0.33%) |
May 03, 2019 | 33.33 | 33.57 | 33.33 | 33.45 | 60,800 | +0.01(+0.03%) |
May 02, 2019 | 33.66 | 33.66 | 33.41 | 33.44 | 261,641 | -0.62(-1.82%) |
May 01, 2019 | 34.32 | 34.42 | 33.90 | 34.06 | 84,673 | -0.19(-0.55%) |
Apr 30, 2019 | 33.98 | 34.30 | 33.87 | 34.25 | 92,883 | -0.17(-0.49%) |
Apr 29, 2019 | 34.23 | 34.47 | 34.12 | 34.42 | 78,134 | +0.51(+1.49%) |
Apr 26, 2019 | 33.78 | 34.03 | 33.73 | 33.91 | 76,200 | +0.01(+0.01%) |
Apr 25, 2019 | 33.84 | 34.00 | 33.73 | 33.91 | 95,503 | -0.20(-0.59%) |
Apr 24, 2019 | 34.28 | 34.28 | 33.98 | 34.11 | 67,932 | -0.30(-0.87%) |
Apr 23, 2019 | 34.21 | 34.43 | 34.16 | 34.41 | 132,841 | +0.55(+1.62%) |
Apr 22, 2019 | 34.00 | 34.00 | 33.75 | 33.86 | 65,270 | +0.11(+0.33%) |
Apr 18, 2019 | 33.63 | 33.88 | 33.63 | 33.75 | 145,300 | +0.20(+0.60%) |
Apr 17, 2019 | 33.66 | 33.68 | 33.50 | 33.55 | 74,826 | +0.31(+0.93%) |
Apr 16, 2019 | 33.19 | 33.28 | 33.15 | 33.24 | 47,153 | +0.15(+0.45%) |
Apr 15, 2019 | 33.05 | 33.15 | 32.97 | 33.09 | 57,196 | +0.16(+0.49%) |
Apr 12, 2019 | 33.25 | 33.25 | 32.91 | 32.93 | 73,300 | +0.34(+1.04%) |
Apr 11, 2019 | 32.52 | 32.75 | 32.48 | 32.59 | 135,108 | -0.36(-1.09%) |
Apr 10, 2019 | 33.06 | 33.20 | 32.81 | 32.95 | 417,282 | -0.40(-1.21%) |
Apr 09, 2019 | 33.31 | 33.59 | 33.27 | 33.35 | 566,175 | -0.62(-1.82%) |
Apr 08, 2019 | 33.97 | 34.04 | 33.87 | 33.98 | 224,705 | +0.62(+1.87%) |
Apr 05, 2019 | 33.28 | 33.36 | 33.16 | 33.35 | 342,500 | +0.29(+0.86%) |
Apr 04, 2019 | 32.91 | 33.10 | 32.88 | 33.06 | 95,471 | -0.20(-0.60%) |
Apr 03, 2019 | 33.22 | 33.31 | 33.14 | 33.27 | 70,516 | +0.38(+1.16%) |
Apr 02, 2019 | 32.74 | 32.91 | 32.62 | 32.88 | 76,613 | -0.16(-0.47%) |