Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.29 | 35.29 | 35.08 | 35.20 | 22,293 | -0.03(-0.08%) |
Jun 27, 2019 | 35.15 | 35.25 | 35.14 | 35.23 | 5,586 | +0.38(+1.08%) |
Jun 26, 2019 | 34.81 | 34.96 | 34.80 | 34.85 | 52,125 | +0.56(+1.62%) |
Jun 25, 2019 | 34.61 | 34.61 | 34.27 | 34.30 | 20,436 | -0.68(-1.94%) |
Jun 24, 2019 | 34.85 | 34.98 | 34.85 | 34.97 | 35,882 | +0.14(+0.40%) |
Jun 21, 2019 | 34.84 | 35.03 | 34.83 | 34.83 | 6,128 | -0.24(-0.68%) |
Jun 20, 2019 | 35.25 | 35.32 | 34.98 | 35.07 | 22,623 | +0.66(+1.93%) |
Jun 19, 2019 | 34.27 | 34.42 | 34.15 | 34.41 | 21,958 | +0.33(+0.96%) |
Jun 18, 2019 | 33.44 | 34.23 | 33.44 | 34.08 | 21,765 | +1.03(+3.12%) |
Jun 17, 2019 | 32.89 | 33.07 | 32.89 | 33.05 | 7,876 | +0.18(+0.54%) |
Jun 14, 2019 | 32.96 | 32.96 | 32.82 | 32.88 | 8,664 | -0.45(-1.35%) |
Jun 13, 2019 | 33.38 | 33.45 | 33.19 | 33.33 | 23,371 | +0.20(+0.61%) |
Jun 12, 2019 | 33.21 | 33.21 | 33.04 | 33.12 | 7,179 | -0.67(-1.98%) |
Jun 11, 2019 | 33.79 | 33.94 | 33.67 | 33.79 | 31,603 | +0.60(+1.80%) |
Jun 10, 2019 | 33.06 | 33.34 | 33.01 | 33.19 | 12,929 | +0.65(+1.98%) |
Jun 07, 2019 | 32.33 | 32.75 | 32.33 | 32.55 | 44,381 | +0.44(+1.36%) |
Jun 06, 2019 | 32.05 | 32.20 | 32.01 | 32.11 | 20,628 | -0.05(-0.16%) |
Jun 05, 2019 | 32.45 | 32.45 | 32.03 | 32.16 | 12,815 | -0.44(-1.34%) |
Jun 04, 2019 | 32.25 | 32.64 | 32.22 | 32.60 | 20,286 | +0.11(+0.35%) |
Jun 03, 2019 | 32.53 | 32.61 | 32.38 | 32.48 | 319,739 | +0.14(+0.44%) |
May 31, 2019 | 32.19 | 32.42 | 32.18 | 32.34 | 37,195 | -0.10(-0.31%) |
May 30, 2019 | 32.51 | 32.52 | 32.40 | 32.44 | 11,619 | -0.10(-0.31%) |
May 29, 2019 | 32.43 | 32.56 | 32.31 | 32.54 | 39,869 | +0.09(+0.26%) |
May 28, 2019 | 32.74 | 32.83 | 32.45 | 32.45 | 21,501 | +0.39(+1.21%) |
May 24, 2019 | 32.30 | 32.33 | 32.06 | 32.07 | 11,412 | -0.18(-0.54%) |
May 23, 2019 | 32.23 | 32.38 | 32.09 | 32.24 | 49,607 | -0.76(-2.29%) |
May 22, 2019 | 33.01 | 33.05 | 32.90 | 33.00 | 33,941 | -0.26(-0.77%) |
May 21, 2019 | 33.15 | 33.33 | 33.12 | 33.25 | 31,417 | +0.53(+1.63%) |
May 20, 2019 | 32.97 | 33.08 | 32.65 | 32.72 | 325,058 | -1.09(-3.22%) |
May 17, 2019 | 34.06 | 34.17 | 33.81 | 33.81 | 31,912 | -1.55(-4.39%) |
May 16, 2019 | 35.46 | 35.60 | 35.35 | 35.36 | 29,452 | +0.23(+0.65%) |
May 15, 2019 | 34.98 | 35.28 | 34.94 | 35.13 | 24,291 | +0.37(+1.06%) |
May 14, 2019 | 34.68 | 34.97 | 34.61 | 34.76 | 35,063 | +0.60(+1.76%) |
May 13, 2019 | 34.24 | 34.40 | 34.01 | 34.16 | 70,730 | -1.49(-4.18%) |
May 10, 2019 | 35.70 | 35.93 | 35.10 | 35.65 | 76,504 | +0.35(+0.98%) |
May 09, 2019 | 34.80 | 35.48 | 34.58 | 35.31 | 87,012 | -0.51(-1.41%) |
May 08, 2019 | 35.79 | 36.05 | 35.63 | 35.81 | 69,729 | +0.00(+0.00%) |
May 07, 2019 | 36.44 | 36.44 | 35.62 | 35.81 | 70,213 | -1.15(-3.12%) |
May 06, 2019 | 36.39 | 37.04 | 36.16 | 36.97 | 71,039 | -1.47(-3.82%) |
May 03, 2019 | 38.20 | 38.45 | 38.20 | 38.44 | 39,731 | +0.59(+1.55%) |
May 02, 2019 | 37.89 | 38.09 | 37.63 | 37.85 | 30,418 | -0.01(-0.04%) |
May 01, 2019 | 38.04 | 38.25 | 37.86 | 37.86 | 24,217 | -0.06(-0.16%) |
Apr 30, 2019 | 37.86 | 37.97 | 37.75 | 37.92 | 17,456 | +0.05(+0.14%) |
Apr 29, 2019 | 37.88 | 37.94 | 37.85 | 37.87 | 21,755 | +0.07(+0.18%) |
Apr 26, 2019 | 37.72 | 37.84 | 37.61 | 37.81 | 137,793 | +0.12(+0.33%) |
Apr 25, 2019 | 37.58 | 37.70 | 37.31 | 37.68 | 42,455 | -0.41(-1.07%) |
Apr 24, 2019 | 38.37 | 38.37 | 38.05 | 38.09 | 38,372 | -0.35(-0.92%) |
Apr 23, 2019 | 38.29 | 38.54 | 38.25 | 38.45 | 49,440 | +0.09(+0.23%) |
Apr 22, 2019 | 38.20 | 38.40 | 38.20 | 38.36 | 31,827 | -0.35(-0.92%) |
Apr 18, 2019 | 38.69 | 38.74 | 38.48 | 38.71 | 22,190 | +0.01(+0.02%) |
Apr 17, 2019 | 38.87 | 38.87 | 38.54 | 38.70 | 37,764 | +0.22(+0.57%) |
Apr 16, 2019 | 38.45 | 38.48 | 38.30 | 38.48 | 35,543 | +0.50(+1.31%) |
Apr 15, 2019 | 38.35 | 38.35 | 37.89 | 37.99 | 17,568 | -0.75(-1.94%) |
Apr 12, 2019 | 38.77 | 38.81 | 38.69 | 38.74 | 24,303 | +0.56(+1.46%) |
Apr 11, 2019 | 38.29 | 38.33 | 38.11 | 38.18 | 26,533 | -0.66(-1.69%) |
Apr 10, 2019 | 38.60 | 38.84 | 38.60 | 38.84 | 30,481 | +0.20(+0.51%) |
Apr 09, 2019 | 38.76 | 38.80 | 38.64 | 38.64 | 23,473 | -0.13(-0.33%) |
Apr 08, 2019 | 38.54 | 38.79 | 38.53 | 38.77 | 33,099 | +0.03(+0.07%) |
Apr 05, 2019 | 38.45 | 38.74 | 38.45 | 38.74 | 32,546 | +0.44(+1.16%) |
Apr 04, 2019 | 37.94 | 38.33 | 37.94 | 38.29 | 30,904 | +0.41(+1.07%) |
Apr 03, 2019 | 38.03 | 38.23 | 37.86 | 37.89 | 166,471 | +0.28(+0.74%) |
Apr 02, 2019 | 37.71 | 37.72 | 37.58 | 37.61 | 26,356 | -0.10(-0.26%) |