Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.96 | 38.96 | 38.76 | 38.81 | 46,004 | +0.07(+0.19%) |
Jun 27, 2019 | 38.65 | 38.79 | 38.59 | 38.74 | 49,409 | +0.16(+0.41%) |
Jun 26, 2019 | 38.70 | 38.75 | 38.58 | 38.58 | 32,656 | -0.36(-0.92%) |
Jun 25, 2019 | 39.17 | 39.17 | 38.87 | 38.94 | 64,966 | -0.18(-0.45%) |
Jun 24, 2019 | 39.14 | 39.30 | 39.09 | 39.12 | 48,442 | +0.05(+0.14%) |
Jun 21, 2019 | 39.14 | 39.26 | 39.00 | 39.06 | 84,498 | -0.15(-0.39%) |
Jun 20, 2019 | 39.13 | 39.24 | 38.97 | 39.22 | 48,808 | +0.36(+0.92%) |
Jun 19, 2019 | 38.70 | 38.91 | 38.58 | 38.86 | 306,008 | +0.08(+0.20%) |
Jun 18, 2019 | 39.05 | 39.05 | 38.74 | 38.78 | 48,605 | -0.04(-0.11%) |
Jun 17, 2019 | 38.90 | 38.90 | 38.75 | 38.83 | 26,256 | -0.28(-0.71%) |
Jun 14, 2019 | 39.02 | 39.13 | 39.02 | 39.10 | 17,880 | +0.05(+0.13%) |
Jun 13, 2019 | 38.99 | 39.05 | 38.90 | 39.05 | 15,659 | +0.20(+0.52%) |
Jun 12, 2019 | 38.97 | 39.12 | 38.83 | 38.85 | 24,166 | -0.11(-0.27%) |
Jun 11, 2019 | 39.03 | 39.03 | 38.88 | 38.95 | 30,769 | +0.11(+0.27%) |
Jun 10, 2019 | 38.98 | 38.98 | 38.78 | 38.85 | 36,739 | +0.02(+0.06%) |
Jun 07, 2019 | 38.73 | 38.92 | 38.73 | 38.82 | 25,722 | +0.35(+0.90%) |
Jun 06, 2019 | 38.31 | 38.49 | 38.29 | 38.47 | 30,798 | +0.25(+0.64%) |
Jun 05, 2019 | 37.99 | 38.24 | 37.95 | 38.23 | 35,124 | +0.40(+1.06%) |
Jun 04, 2019 | 37.44 | 37.83 | 37.44 | 37.83 | 12,161 | +0.63(+1.69%) |
Jun 03, 2019 | 36.87 | 37.24 | 36.85 | 37.20 | 46,689 | +0.46(+1.26%) |
May 31, 2019 | 36.99 | 36.99 | 36.67 | 36.74 | 48,308 | -0.57(-1.52%) |
May 30, 2019 | 37.36 | 37.36 | 37.18 | 37.30 | 17,560 | +0.07(+0.18%) |
May 29, 2019 | 37.32 | 37.32 | 37.05 | 37.24 | 71,016 | -0.32(-0.85%) |
May 28, 2019 | 38.19 | 38.19 | 37.51 | 37.56 | 27,808 | -0.58(-1.53%) |
May 24, 2019 | 38.41 | 38.41 | 38.13 | 38.14 | 16,625 | -0.14(-0.37%) |
May 23, 2019 | 38.24 | 38.32 | 38.08 | 38.28 | 346,923 | -0.17(-0.44%) |
May 22, 2019 | 38.34 | 38.48 | 38.34 | 38.45 | 28,489 | -0.01(-0.03%) |
May 21, 2019 | 38.60 | 38.60 | 38.46 | 38.46 | 10,245 | -0.01(-0.02%) |
May 20, 2019 | 38.56 | 38.63 | 38.40 | 38.47 | 22,432 | -0.28(-0.72%) |
May 17, 2019 | 38.89 | 39.00 | 38.69 | 38.75 | 50,818 | -0.18(-0.46%) |
May 16, 2019 | 38.80 | 39.10 | 38.76 | 38.93 | 28,022 | +0.24(+0.63%) |
May 15, 2019 | 38.39 | 38.75 | 38.31 | 38.69 | 231,036 | +0.34(+0.88%) |
May 14, 2019 | 38.27 | 38.58 | 38.27 | 38.35 | 29,769 | +0.25(+0.64%) |
May 13, 2019 | 38.14 | 38.16 | 37.97 | 38.10 | 48,697 | -0.55(-1.41%) |
May 10, 2019 | 38.22 | 38.72 | 37.94 | 38.65 | 47,367 | +0.29(+0.76%) |
May 09, 2019 | 38.26 | 38.41 | 38.02 | 38.36 | 16,707 | -0.11(-0.29%) |
May 08, 2019 | 38.52 | 38.69 | 38.46 | 38.47 | 88,078 | -0.07(-0.19%) |
May 07, 2019 | 38.75 | 38.82 | 38.31 | 38.54 | 310,309 | -0.42(-1.07%) |
May 06, 2019 | 38.70 | 39.02 | 38.70 | 38.96 | 27,209 | -0.22(-0.56%) |
May 03, 2019 | 39.03 | 39.23 | 39.03 | 39.18 | 20,389 | +0.28(+0.72%) |
May 02, 2019 | 38.86 | 38.94 | 38.77 | 38.90 | 37,686 | -0.02(-0.06%) |
May 01, 2019 | 39.43 | 39.43 | 38.92 | 38.92 | 40,390 | -0.46(-1.17%) |
Apr 30, 2019 | 39.05 | 39.39 | 39.01 | 39.38 | 46,140 | +0.32(+0.82%) |
Apr 29, 2019 | 38.97 | 39.12 | 38.97 | 39.06 | 43,860 | +0.08(+0.22%) |
Apr 26, 2019 | 38.65 | 38.99 | 38.65 | 38.98 | 10,979 | +0.50(+1.30%) |
Apr 25, 2019 | 38.52 | 38.59 | 38.47 | 38.48 | 23,269 | -0.49(-1.27%) |
Apr 24, 2019 | 38.90 | 39.05 | 38.88 | 38.97 | 14,790 | +0.06(+0.16%) |
Apr 23, 2019 | 38.90 | 38.92 | 38.82 | 38.91 | 18,128 | +0.07(+0.19%) |
Apr 22, 2019 | 38.92 | 38.97 | 38.82 | 38.83 | 12,673 | -0.15(-0.39%) |
Apr 18, 2019 | 39.13 | 39.13 | 38.81 | 38.99 | 20,389 | +0.04(+0.10%) |
Apr 17, 2019 | 38.84 | 38.99 | 38.84 | 38.95 | 14,062 | +0.20(+0.52%) |
Apr 16, 2019 | 38.80 | 38.80 | 38.66 | 38.75 | 44,434 | +0.01(+0.03%) |
Apr 15, 2019 | 38.63 | 38.75 | 38.63 | 38.74 | 30,832 | +0.09(+0.22%) |
Apr 12, 2019 | 38.56 | 38.65 | 38.56 | 38.65 | 9,097 | +0.19(+0.51%) |
Apr 11, 2019 | 38.47 | 38.48 | 38.39 | 38.45 | 16,293 | +0.05(+0.12%) |
Apr 10, 2019 | 38.25 | 38.45 | 38.25 | 38.41 | 25,318 | +0.18(+0.48%) |
Apr 09, 2019 | 38.24 | 38.24 | 38.17 | 38.23 | 67,117 | -0.12(-0.31%) |
Apr 08, 2019 | 38.20 | 38.35 | 38.15 | 38.34 | 21,691 | +0.14(+0.38%) |
Apr 05, 2019 | 38.18 | 38.20 | 38.13 | 38.20 | 23,526 | +0.07(+0.19%) |
Apr 04, 2019 | 38.03 | 38.14 | 38.01 | 38.13 | 20,455 | +0.17(+0.44%) |
Apr 03, 2019 | 38.07 | 38.16 | 37.87 | 37.96 | 23,897 | -0.12(-0.31%) |
Apr 02, 2019 | 38.16 | 38.16 | 38.03 | 38.08 | 28,034 | -0.13(-0.33%) |