Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.31 | 36.31 | 35.91 | 36.02 | 7,059 | -0.19(-0.53%) |
Jun 27, 2019 | 35.89 | 36.26 | 35.86 | 36.22 | 34,556 | +0.54(+1.51%) |
Jun 26, 2019 | 35.00 | 35.74 | 35.00 | 35.68 | 14,509 | +0.91(+2.60%) |
Jun 25, 2019 | 35.27 | 35.27 | 34.49 | 34.77 | 12,692 | -0.78(-2.19%) |
Jun 24, 2019 | 35.74 | 35.74 | 35.29 | 35.55 | 8,710 | -0.08(-0.21%) |
Jun 21, 2019 | 35.79 | 35.80 | 35.45 | 35.63 | 10,916 | -0.32(-0.88%) |
Jun 20, 2019 | 35.98 | 36.38 | 35.80 | 35.95 | 17,806 | +0.62(+1.74%) |
Jun 19, 2019 | 35.46 | 35.54 | 35.11 | 35.33 | 13,621 | +0.09(+0.25%) |
Jun 18, 2019 | 34.63 | 35.54 | 34.63 | 35.24 | 14,199 | +1.09(+3.18%) |
Jun 17, 2019 | 34.12 | 34.33 | 34.12 | 34.16 | 19,377 | +0.04(+0.11%) |
Jun 14, 2019 | 34.26 | 34.26 | 34.00 | 34.12 | 2,495 | -0.37(-1.06%) |
Jun 13, 2019 | 34.60 | 34.69 | 34.28 | 34.48 | 8,243 | +0.12(+0.36%) |
Jun 12, 2019 | 34.57 | 34.57 | 34.24 | 34.36 | 7,180 | -0.72(-2.06%) |
Jun 11, 2019 | 35.07 | 35.33 | 34.78 | 35.08 | 9,280 | +0.60(+1.73%) |
Jun 10, 2019 | 34.22 | 34.82 | 34.19 | 34.48 | 23,823 | +0.78(+2.31%) |
Jun 07, 2019 | 33.20 | 33.88 | 33.20 | 33.70 | 11,435 | +0.63(+1.92%) |
Jun 06, 2019 | 33.03 | 33.14 | 32.83 | 33.07 | 6,580 | +0.02(+0.06%) |
Jun 05, 2019 | 33.88 | 33.94 | 32.57 | 33.05 | 100,392 | -0.60(-1.77%) |
Jun 04, 2019 | 32.95 | 33.65 | 32.66 | 33.65 | 19,730 | +0.93(+2.85%) |
Jun 03, 2019 | 33.00 | 33.14 | 32.63 | 32.71 | 15,145 | -0.28(-0.85%) |
May 31, 2019 | 32.91 | 33.12 | 32.86 | 32.99 | 6,549 | -0.44(-1.32%) |
May 30, 2019 | 33.37 | 33.46 | 33.29 | 33.44 | 164,795 | +0.36(+1.08%) |
May 29, 2019 | 32.79 | 33.26 | 32.79 | 33.08 | 16,505 | -0.29(-0.86%) |
May 28, 2019 | 33.19 | 33.85 | 33.19 | 33.37 | 296,713 | +0.07(+0.20%) |
May 24, 2019 | 33.77 | 33.95 | 33.28 | 33.30 | 26,302 | -0.25(-0.75%) |
May 23, 2019 | 33.52 | 33.86 | 33.19 | 33.55 | 17,343 | -0.90(-2.62%) |
May 22, 2019 | 34.99 | 34.99 | 34.37 | 34.45 | 18,889 | -0.66(-1.89%) |
May 21, 2019 | 34.78 | 35.41 | 34.78 | 35.12 | 15,579 | +0.80(+2.33%) |
May 20, 2019 | 35.01 | 35.01 | 34.25 | 34.32 | 53,419 | -1.31(-3.67%) |
May 17, 2019 | 36.19 | 36.30 | 35.60 | 35.63 | 27,654 | -1.79(-4.78%) |
May 16, 2019 | 37.27 | 37.73 | 37.27 | 37.42 | 28,153 | +0.41(+1.12%) |
May 15, 2019 | 36.72 | 37.32 | 36.72 | 37.00 | 9,292 | +0.31(+0.84%) |
May 14, 2019 | 36.41 | 36.90 | 36.12 | 36.70 | 22,856 | +0.79(+2.20%) |
May 13, 2019 | 36.03 | 36.27 | 35.75 | 35.91 | 77,437 | -1.46(-3.91%) |
May 10, 2019 | 37.73 | 37.95 | 36.84 | 37.37 | 20,896 | -0.46(-1.22%) |
May 09, 2019 | 37.30 | 37.86 | 36.70 | 37.83 | 35,207 | -0.04(-0.10%) |
May 08, 2019 | 37.96 | 38.14 | 37.59 | 37.87 | 13,407 | -0.18(-0.48%) |
May 07, 2019 | 39.22 | 39.22 | 37.83 | 38.05 | 54,957 | -1.52(-3.84%) |
May 06, 2019 | 38.90 | 39.73 | 38.48 | 39.57 | 81,128 | -1.38(-3.36%) |
May 03, 2019 | 40.63 | 41.07 | 40.63 | 40.95 | 16,634 | +0.68(+1.70%) |
May 02, 2019 | 40.76 | 40.82 | 40.03 | 40.26 | 15,517 | -0.12(-0.29%) |
May 01, 2019 | 40.52 | 40.96 | 40.16 | 40.38 | 46,863 | -0.15(-0.38%) |
Apr 30, 2019 | 40.28 | 40.66 | 40.28 | 40.53 | 14,343 | +0.29(+0.72%) |
Apr 29, 2019 | 40.10 | 40.47 | 39.96 | 40.25 | 16,366 | +0.08(+0.19%) |
Apr 26, 2019 | 39.94 | 40.17 | 39.66 | 40.17 | 25,678 | +0.20(+0.50%) |
Apr 25, 2019 | 39.83 | 40.02 | 39.44 | 39.97 | 8,817 | -0.11(-0.28%) |
Apr 24, 2019 | 40.52 | 40.52 | 39.82 | 40.08 | 12,874 | -0.33(-0.81%) |
Apr 23, 2019 | 40.04 | 40.64 | 40.00 | 40.41 | 14,355 | +0.34(+0.84%) |
Apr 22, 2019 | 39.64 | 40.17 | 39.61 | 40.07 | 23,004 | +0.04(+0.10%) |
Apr 18, 2019 | 40.08 | 40.12 | 39.77 | 40.03 | 19,025 | +0.06(+0.15%) |
Apr 17, 2019 | 40.18 | 40.18 | 39.86 | 39.97 | 12,319 | +0.23(+0.58%) |
Apr 16, 2019 | 39.72 | 40.17 | 39.66 | 39.74 | 236,113 | +0.17(+0.44%) |
Apr 15, 2019 | 40.50 | 40.50 | 39.40 | 39.57 | 26,919 | -0.97(-2.38%) |
Apr 12, 2019 | 40.43 | 40.82 | 40.38 | 40.54 | 19,337 | +0.55(+1.38%) |
Apr 11, 2019 | 40.34 | 40.34 | 39.92 | 39.99 | 19,565 | -0.51(-1.26%) |
Apr 10, 2019 | 40.75 | 40.75 | 40.19 | 40.50 | 29,860 | -0.33(-0.80%) |
Apr 09, 2019 | 40.45 | 41.01 | 40.45 | 40.82 | 35,636 | -0.28(-0.68%) |
Apr 08, 2019 | 40.80 | 41.14 | 40.80 | 41.10 | 26,086 | +0.08(+0.19%) |
Apr 05, 2019 | 40.42 | 41.21 | 40.37 | 41.02 | 62,273 | +0.72(+1.79%) |
Apr 04, 2019 | 40.04 | 40.41 | 39.98 | 40.30 | 34,123 | +0.09(+0.22%) |
Apr 03, 2019 | 40.10 | 40.51 | 39.94 | 40.22 | 42,743 | +0.49(+1.23%) |
Apr 02, 2019 | 39.99 | 39.99 | 39.63 | 39.73 | 21,580 | -0.25(-0.63%) |