Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.13 | 35.26 | 35.06 | 35.23 | 30,000 | +0.24(+0.69%) |
Jun 27, 2019 | 34.91 | 35.03 | 34.91 | 34.98 | 56,844 | +0.15(+0.43%) |
Jun 26, 2019 | 34.99 | 35.08 | 34.84 | 34.84 | 58,862 | -0.06(-0.18%) |
Jun 25, 2019 | 35.22 | 35.22 | 34.90 | 34.90 | 30,086 | -0.48(-1.36%) |
Jun 24, 2019 | 35.49 | 35.54 | 35.38 | 35.38 | 25,264 | -0.09(-0.25%) |
Jun 21, 2019 | 35.62 | 35.63 | 35.47 | 35.47 | 46,800 | -0.15(-0.41%) |
Jun 20, 2019 | 35.58 | 35.63 | 35.31 | 35.62 | 43,292 | +0.35(+0.99%) |
Jun 19, 2019 | 35.15 | 35.33 | 35.14 | 35.27 | 43,672 | +0.09(+0.27%) |
Jun 18, 2019 | 35.02 | 35.28 | 35.02 | 35.17 | 26,910 | +0.42(+1.21%) |
Jun 17, 2019 | 34.70 | 34.87 | 34.70 | 34.75 | 42,516 | +0.03(+0.10%) |
Jun 14, 2019 | 34.75 | 34.83 | 34.68 | 34.72 | 58,200 | -0.03(-0.09%) |
Jun 13, 2019 | 34.78 | 34.81 | 34.72 | 34.75 | 18,916 | +0.11(+0.33%) |
Jun 12, 2019 | 34.67 | 34.73 | 34.63 | 34.63 | 28,142 | -0.08(-0.23%) |
Jun 11, 2019 | 34.95 | 35.00 | 34.66 | 34.72 | 24,154 | -0.04(-0.12%) |
Jun 10, 2019 | 34.77 | 34.97 | 34.74 | 34.76 | 22,812 | +0.14(+0.39%) |
Jun 07, 2019 | 34.38 | 34.76 | 34.38 | 34.62 | 25,200 | +0.31(+0.92%) |
Jun 06, 2019 | 34.22 | 34.35 | 34.10 | 34.30 | 61,894 | +0.17(+0.51%) |
Jun 05, 2019 | 34.04 | 34.16 | 33.83 | 34.13 | 58,552 | +0.25(+0.74%) |
Jun 04, 2019 | 33.48 | 33.88 | 33.47 | 33.88 | 28,014 | +0.68(+2.03%) |
Jun 03, 2019 | 33.23 | 33.41 | 33.03 | 33.20 | 33,466 | -0.05(-0.15%) |
May 31, 2019 | 33.25 | 33.44 | 33.21 | 33.26 | 28,200 | -0.35(-1.06%) |
May 30, 2019 | 33.65 | 33.78 | 33.51 | 33.61 | 32,662 | -0.04(-0.12%) |
May 29, 2019 | 33.62 | 33.70 | 33.41 | 33.65 | 26,992 | -0.20(-0.58%) |
May 28, 2019 | 34.14 | 34.26 | 33.84 | 33.84 | 27,796 | -0.30(-0.86%) |
May 24, 2019 | 34.25 | 34.34 | 34.06 | 34.14 | 35,000 | +0.05(+0.13%) |
May 23, 2019 | 34.09 | 34.15 | 33.93 | 34.09 | 32,786 | -0.43(-1.23%) |
May 22, 2019 | 34.56 | 34.66 | 34.49 | 34.52 | 30,656 | -0.15(-0.43%) |
May 21, 2019 | 34.53 | 34.75 | 34.53 | 34.67 | 88,390 | +0.30(+0.87%) |
May 20, 2019 | 34.41 | 34.54 | 34.26 | 34.37 | 51,638 | -0.21(-0.61%) |
May 17, 2019 | 34.59 | 34.91 | 34.57 | 34.58 | 39,200 | -0.26(-0.75%) |
May 16, 2019 | 34.87 | 34.98 | 34.77 | 34.84 | 22,906 | +0.28(+0.80%) |
May 15, 2019 | 34.19 | 34.64 | 34.19 | 34.56 | 26,520 | +0.18(+0.52%) |
May 14, 2019 | 34.16 | 34.59 | 34.16 | 34.38 | 80,510 | +0.31(+0.91%) |
May 13, 2019 | 34.30 | 34.38 | 33.96 | 34.08 | 239,002 | -0.83(-2.38%) |
May 10, 2019 | 34.66 | 35.01 | 34.25 | 34.91 | 169,200 | +0.13(+0.37%) |
May 09, 2019 | 34.50 | 34.83 | 34.36 | 34.77 | 59,082 | -0.04(-0.10%) |
May 08, 2019 | 34.76 | 35.06 | 34.76 | 34.81 | 30,620 | -0.04(-0.13%) |
May 07, 2019 | 35.09 | 35.17 | 34.68 | 34.85 | 50,032 | -0.58(-1.62%) |
May 06, 2019 | 34.95 | 35.50 | 34.95 | 35.43 | 34,814 | -0.13(-0.38%) |
May 03, 2019 | 35.47 | 35.61 | 35.41 | 35.56 | 109,000 | +0.29(+0.82%) |
May 02, 2019 | 35.35 | 35.45 | 35.15 | 35.27 | 26,332 | -0.05(-0.16%) |
May 01, 2019 | 35.75 | 35.75 | 35.33 | 35.33 | 30,352 | -0.34(-0.95%) |
Apr 30, 2019 | 35.52 | 35.67 | 35.38 | 35.67 | 35,368 | +0.08(+0.22%) |
Apr 29, 2019 | 35.52 | 35.72 | 35.52 | 35.59 | 47,516 | +0.06(+0.17%) |
Apr 26, 2019 | 35.33 | 35.56 | 35.33 | 35.53 | 28,000 | +0.18(+0.49%) |
Apr 25, 2019 | 35.43 | 35.49 | 35.26 | 35.35 | 54,328 | -0.04(-0.10%) |
Apr 24, 2019 | 35.45 | 35.54 | 35.34 | 35.39 | 26,042 | -0.11(-0.31%) |
Apr 23, 2019 | 35.22 | 35.55 | 35.22 | 35.50 | 59,882 | +0.34(+0.98%) |
Apr 22, 2019 | 35.01 | 35.19 | 35.01 | 35.16 | 31,578 | +0.00(+0.00%) |
Apr 18, 2019 | 35.13 | 35.18 | 35.01 | 35.16 | 35,200 | +0.06(+0.16%) |
Apr 17, 2019 | 35.31 | 35.31 | 35.04 | 35.10 | 61,656 | -0.03(-0.08%) |
Apr 16, 2019 | 35.20 | 35.23 | 35.09 | 35.12 | 111,230 | -0.03(-0.07%) |
Apr 15, 2019 | 35.19 | 35.25 | 35.08 | 35.15 | 55,084 | -0.08(-0.24%) |
Apr 12, 2019 | 35.22 | 35.23 | 35.11 | 35.23 | 30,600 | +0.28(+0.82%) |
Apr 11, 2019 | 34.99 | 35.02 | 34.91 | 34.95 | 55,308 | -0.05(-0.14%) |
Apr 10, 2019 | 34.78 | 35.00 | 34.78 | 35.00 | 43,198 | +0.23(+0.68%) |
Apr 09, 2019 | 34.81 | 34.89 | 34.73 | 34.77 | 48,908 | -0.21(-0.61%) |
Apr 08, 2019 | 34.88 | 34.98 | 34.82 | 34.98 | 54,440 | +0.05(+0.14%) |
Apr 05, 2019 | 34.88 | 34.94 | 34.85 | 34.93 | 58,600 | +0.18(+0.52%) |
Apr 04, 2019 | 34.77 | 34.79 | 34.63 | 34.75 | 64,346 | +0.06(+0.19%) |
Apr 03, 2019 | 34.77 | 34.88 | 34.63 | 34.69 | 52,492 | +0.04(+0.12%) |
Apr 02, 2019 | 34.59 | 34.67 | 34.57 | 34.65 | 37,364 | -0.06(-0.18%) |