Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.62 | 38.82 | 38.50 | 38.78 | 91,007 | +0.32(+0.83%) |
Jun 27, 2019 | 38.43 | 38.51 | 38.36 | 38.47 | 34,208 | +0.10(+0.27%) |
Jun 26, 2019 | 38.62 | 38.64 | 38.36 | 38.36 | 36,793 | -0.25(-0.64%) |
Jun 25, 2019 | 38.78 | 38.78 | 38.60 | 38.61 | 35,023 | -0.17(-0.44%) |
Jun 24, 2019 | 38.97 | 38.99 | 38.78 | 38.78 | 57,436 | -0.19(-0.48%) |
Jun 21, 2019 | 38.90 | 39.07 | 38.86 | 38.97 | 97,700 | -0.01(-0.02%) |
Jun 20, 2019 | 38.88 | 38.98 | 38.66 | 38.98 | 134,309 | +0.38(+0.99%) |
Jun 19, 2019 | 38.55 | 38.66 | 38.48 | 38.59 | 74,564 | +0.12(+0.31%) |
Jun 18, 2019 | 38.40 | 38.61 | 38.36 | 38.47 | 47,957 | +0.25(+0.65%) |
Jun 17, 2019 | 38.38 | 38.38 | 38.21 | 38.23 | 35,954 | -0.19(-0.49%) |
Jun 14, 2019 | 38.35 | 38.49 | 38.26 | 38.41 | 59,301 | +0.08(+0.20%) |
Jun 13, 2019 | 38.23 | 38.39 | 38.23 | 38.34 | 50,254 | +0.21(+0.56%) |
Jun 12, 2019 | 38.08 | 38.22 | 38.08 | 38.13 | 33,168 | -0.00(-0.00%) |
Jun 11, 2019 | 38.24 | 38.35 | 38.06 | 38.13 | 57,499 | +0.02(+0.05%) |
Jun 10, 2019 | 38.20 | 38.28 | 38.06 | 38.11 | 43,034 | +0.02(+0.04%) |
Jun 07, 2019 | 38.27 | 38.38 | 38.09 | 38.09 | 57,156 | +0.00(+0.00%) |
Jun 06, 2019 | 37.85 | 38.09 | 37.79 | 38.09 | 48,638 | +0.28(+0.74%) |
Jun 05, 2019 | 37.70 | 37.86 | 37.58 | 37.81 | 62,748 | +0.22(+0.59%) |
Jun 04, 2019 | 37.12 | 37.59 | 37.12 | 37.59 | 53,994 | +0.68(+1.84%) |
Jun 03, 2019 | 36.41 | 36.92 | 36.41 | 36.91 | 182,702 | +0.58(+1.59%) |
May 31, 2019 | 36.37 | 36.44 | 36.28 | 36.34 | 34,411 | -0.42(-1.13%) |
May 30, 2019 | 36.84 | 37.01 | 36.67 | 36.75 | 77,711 | -0.08(-0.23%) |
May 29, 2019 | 36.88 | 36.95 | 36.70 | 36.84 | 137,030 | -0.20(-0.55%) |
May 28, 2019 | 37.57 | 37.57 | 37.04 | 37.04 | 40,028 | -0.55(-1.47%) |
May 24, 2019 | 37.59 | 37.68 | 37.50 | 37.59 | 154,380 | +0.12(+0.32%) |
May 23, 2019 | 37.48 | 37.53 | 37.28 | 37.47 | 35,915 | -0.29(-0.76%) |
May 22, 2019 | 37.79 | 37.84 | 37.71 | 37.76 | 60,217 | -0.16(-0.43%) |
May 21, 2019 | 37.77 | 38.00 | 37.61 | 37.92 | 93,705 | +0.26(+0.70%) |
May 20, 2019 | 37.56 | 37.79 | 37.53 | 37.66 | 66,653 | -0.09(-0.24%) |
May 17, 2019 | 37.59 | 37.96 | 37.58 | 37.75 | 29,344 | -0.07(-0.19%) |
May 16, 2019 | 37.66 | 37.98 | 37.66 | 37.82 | 32,925 | +0.22(+0.59%) |
May 15, 2019 | 37.40 | 37.71 | 37.34 | 37.60 | 33,689 | +0.06(+0.16%) |
May 14, 2019 | 37.44 | 37.77 | 37.44 | 37.54 | 59,183 | +0.19(+0.52%) |
May 13, 2019 | 37.61 | 37.61 | 37.16 | 37.34 | 51,033 | -0.71(-1.87%) |
May 10, 2019 | 37.69 | 38.05 | 37.42 | 38.05 | 34,798 | +0.29(+0.76%) |
May 09, 2019 | 37.69 | 37.81 | 37.43 | 37.77 | 87,503 | -0.09(-0.25%) |
May 08, 2019 | 38.00 | 38.05 | 37.86 | 37.86 | 41,639 | -0.21(-0.56%) |
May 07, 2019 | 38.21 | 38.21 | 37.87 | 38.07 | 45,376 | -0.42(-1.10%) |
May 06, 2019 | 38.19 | 38.58 | 38.19 | 38.50 | 26,730 | -0.26(-0.68%) |
May 03, 2019 | 38.50 | 38.78 | 38.50 | 38.76 | 41,050 | +0.37(+0.95%) |
May 02, 2019 | 38.39 | 38.56 | 38.22 | 38.39 | 41,484 | -0.06(-0.17%) |
May 01, 2019 | 38.89 | 38.89 | 38.46 | 38.46 | 33,573 | -0.38(-0.97%) |
Apr 30, 2019 | 38.64 | 38.84 | 38.52 | 38.83 | 46,008 | +0.17(+0.44%) |
Apr 29, 2019 | 38.63 | 38.74 | 38.59 | 38.67 | 35,761 | +0.06(+0.15%) |
Apr 26, 2019 | 38.44 | 38.61 | 38.44 | 38.61 | 45,651 | +0.20(+0.53%) |
Apr 25, 2019 | 38.45 | 38.56 | 38.28 | 38.40 | 67,259 | -0.20(-0.51%) |
Apr 24, 2019 | 38.60 | 38.70 | 38.52 | 38.60 | 237,029 | -0.03(-0.09%) |
Apr 23, 2019 | 38.48 | 38.66 | 38.39 | 38.63 | 94,704 | +0.20(+0.53%) |
Apr 22, 2019 | 38.50 | 38.56 | 38.38 | 38.43 | 43,503 | -0.13(-0.34%) |
Apr 18, 2019 | 38.66 | 38.69 | 38.55 | 38.56 | 79,977 | -0.10(-0.26%) |
Apr 17, 2019 | 38.78 | 38.78 | 38.63 | 38.66 | 70,914 | -0.04(-0.11%) |
Apr 16, 2019 | 38.64 | 38.71 | 38.53 | 38.70 | 67,842 | +0.12(+0.30%) |
Apr 15, 2019 | 38.65 | 38.75 | 38.56 | 38.58 | 31,036 | -0.06(-0.15%) |
Apr 12, 2019 | 38.49 | 38.72 | 38.49 | 38.64 | 75,537 | +0.20(+0.53%) |
Apr 11, 2019 | 38.35 | 38.53 | 38.33 | 38.44 | 56,689 | +0.09(+0.24%) |
Apr 10, 2019 | 38.20 | 38.38 | 38.18 | 38.35 | 58,962 | +0.16(+0.42%) |
Apr 09, 2019 | 38.30 | 38.32 | 38.14 | 38.19 | 60,246 | -0.29(-0.75%) |
Apr 08, 2019 | 38.35 | 38.48 | 38.35 | 38.47 | 78,982 | +0.01(+0.02%) |
Apr 05, 2019 | 38.17 | 38.48 | 38.17 | 38.46 | 87,850 | +0.23(+0.59%) |
Apr 04, 2019 | 38.06 | 38.24 | 38.06 | 38.24 | 36,646 | +0.18(+0.47%) |
Apr 03, 2019 | 38.13 | 38.19 | 38.02 | 38.06 | 62,737 | +0.07(+0.18%) |
Apr 02, 2019 | 38.09 | 38.10 | 37.94 | 37.99 | 41,950 | -0.03(-0.09%) |