Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.82 | 35.07 | 34.82 | 35.05 | 1,755 | +0.39(+1.12%) |
Jun 27, 2019 | 34.77 | 34.77 | 34.65 | 34.66 | 1,248 | -0.12(-0.33%) |
Jun 26, 2019 | 35.07 | 35.07 | 34.77 | 34.77 | 1,589 | -0.52(-1.47%) |
Jun 25, 2019 | 35.45 | 35.45 | 35.29 | 35.29 | 364 | -0.14(-0.39%) |
Jun 24, 2019 | 35.41 | 35.47 | 35.37 | 35.43 | 9,473 | -0.01(-0.03%) |
Jun 21, 2019 | 35.49 | 35.49 | 35.38 | 35.44 | 25,410 | +0.04(+0.12%) |
Jun 20, 2019 | 35.55 | 35.55 | 35.29 | 35.40 | 19,364 | -0.23(-0.63%) |
Jun 19, 2019 | 35.39 | 35.63 | 35.39 | 35.63 | 519 | -0.09(-0.24%) |
Jun 18, 2019 | 35.77 | 35.80 | 35.71 | 35.71 | 4,808 | +0.02(+0.05%) |
Jun 17, 2019 | 35.82 | 35.82 | 35.68 | 35.69 | 2,077 | +0.04(+0.12%) |
Jun 14, 2019 | 35.76 | 35.77 | 35.65 | 35.65 | 1,471 | -0.25(-0.70%) |
Jun 13, 2019 | 35.94 | 36.04 | 35.81 | 35.90 | 2,031 | +0.23(+0.64%) |
Jun 12, 2019 | 35.68 | 35.68 | 35.68 | 35.68 | 463 | -0.13(-0.35%) |
Jun 11, 2019 | 35.77 | 35.80 | 35.77 | 35.80 | 467 | +0.11(+0.30%) |
Jun 10, 2019 | 35.66 | 35.76 | 35.66 | 35.70 | 2,197 | +0.12(+0.34%) |
Jun 07, 2019 | 35.61 | 35.61 | 35.58 | 35.58 | 525 | -0.07(-0.19%) |
Jun 06, 2019 | 35.58 | 35.66 | 35.49 | 35.64 | 1,904 | -0.36(-1.00%) |
Jun 05, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 153 | +0.27(+0.77%) |
Jun 04, 2019 | 35.96 | 35.96 | 35.73 | 35.73 | 424 | +0.05(+0.13%) |
Jun 03, 2019 | 35.63 | 35.72 | 35.57 | 35.68 | 9,864 | +0.13(+0.37%) |
May 31, 2019 | 35.48 | 35.57 | 35.46 | 35.55 | 6,517 | +0.29(+0.84%) |
May 30, 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 152 | -0.04(-0.11%) |
May 29, 2019 | 35.25 | 35.29 | 35.25 | 35.29 | 1,239 | -0.29(-0.83%) |
May 28, 2019 | 35.58 | 35.58 | 35.58 | 35.58 | 109 | -0.41(-1.13%) |
May 24, 2019 | 35.99 | 35.99 | 35.99 | 35.99 | 105 | +0.39(+1.09%) |
May 23, 2019 | 35.57 | 35.74 | 35.24 | 35.60 | 4,873 | -0.20(-0.56%) |
May 22, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 334 | -0.31(-0.87%) |
May 21, 2019 | 36.12 | 36.12 | 36.11 | 36.12 | 3,875 | +0.12(+0.34%) |
May 20, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 1,368 | +0.01(+0.03%) |
May 17, 2019 | 36.13 | 36.13 | 35.98 | 35.98 | 2,102 | -0.32(-0.89%) |
May 16, 2019 | 36.31 | 36.31 | 36.31 | 36.31 | 189 | +0.34(+0.95%) |
May 15, 2019 | 35.97 | 35.97 | 35.97 | 35.97 | 185 | -0.09(-0.25%) |
May 14, 2019 | 35.98 | 36.06 | 35.98 | 36.06 | 626 | +0.03(+0.09%) |
May 13, 2019 | 35.89 | 36.02 | 35.89 | 36.02 | 4,691 | -0.22(-0.60%) |
May 10, 2019 | 36.13 | 36.24 | 36.13 | 36.24 | 1,051 | +0.23(+0.63%) |
May 09, 2019 | 35.95 | 36.01 | 35.95 | 36.01 | 989 | +0.10(+0.27%) |
May 08, 2019 | 35.92 | 35.92 | 35.92 | 74 | +0.00(+0.00%) | |
May 07, 2019 | 36.07 | 36.07 | 35.78 | 35.92 | 4,929 | +0.14(+0.40%) |
May 06, 2019 | 35.73 | 35.78 | 35.73 | 35.78 | 970 | -0.04(-0.11%) |
May 03, 2019 | 35.81 | 35.81 | 35.81 | 3 | +0.00(+0.00%) | |
May 02, 2019 | 35.82 | 35.82 | 35.81 | 35.81 | 1,327 | -0.15(-0.42%) |
May 01, 2019 | 35.97 | 35.97 | 35.97 | 35.97 | 373 | +0.19(+0.53%) |
Apr 30, 2019 | 35.69 | 35.78 | 35.63 | 35.78 | 16,215 | +0.01(+0.03%) |
Apr 29, 2019 | 35.77 | 35.77 | 35.77 | 35.77 | 1,325 | +0.01(+0.03%) |
Apr 26, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 1,156 | -0.14(-0.40%) |
Apr 25, 2019 | 35.68 | 35.90 | 35.68 | 35.90 | 35,039 | -0.14(-0.39%) |
Apr 24, 2019 | 35.99 | 36.12 | 35.99 | 36.04 | 1,655 | +0.32(+0.89%) |
Apr 23, 2019 | 35.65 | 35.75 | 35.58 | 35.72 | 5,445 | -0.12(-0.32%) |
Apr 22, 2019 | 35.92 | 35.92 | 35.83 | 35.83 | 2,388 | +0.01(+0.02%) |
Apr 18, 2019 | 35.90 | 35.90 | 35.78 | 35.83 | 2,523 | -0.09(-0.26%) |
Apr 17, 2019 | 35.82 | 35.95 | 35.79 | 35.92 | 1,575 | -0.31(-0.84%) |
Apr 16, 2019 | 36.27 | 36.27 | 36.22 | 36.22 | 3,378 | +0.13(+0.37%) |
Apr 15, 2019 | 36.11 | 36.11 | 36.09 | 36.09 | 695 | -0.09(-0.26%) |
Apr 12, 2019 | 36.22 | 36.33 | 36.18 | 36.18 | 735 | -0.05(-0.13%) |
Apr 11, 2019 | 36.34 | 36.34 | 36.23 | 36.23 | 2,979 | +0.03(+0.08%) |
Apr 10, 2019 | 36.18 | 36.20 | 36.18 | 36.20 | 1,441 | +0.50(+1.41%) |
Apr 09, 2019 | 35.85 | 35.85 | 35.70 | 35.70 | 669 | -0.35(-0.97%) |
Apr 08, 2019 | 36.15 | 36.15 | 36.04 | 36.05 | 1,834 | -0.17(-0.46%) |
Apr 05, 2019 | 36.20 | 36.25 | 36.19 | 36.22 | 5,466 | -0.33(-0.90%) |
Apr 04, 2019 | 36.43 | 36.55 | 36.43 | 36.55 | 1,569 | -0.12(-0.32%) |
Apr 03, 2019 | 36.54 | 36.69 | 36.54 | 36.66 | 3,912 | +0.19(+0.51%) |
Apr 02, 2019 | 36.26 | 36.48 | 36.26 | 36.48 | 745 | +0.25(+0.70%) |