Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.70 | 37.02 | 36.32 | 36.95 | 95,400 | +0.26(+0.71%) |
Jun 27, 2019 | 36.94 | 37.22 | 36.32 | 36.69 | 207,027 | +0.43(+1.19%) |
Jun 26, 2019 | 36.50 | 36.68 | 35.97 | 36.26 | 139,898 | -0.09(-0.25%) |
Jun 25, 2019 | 37.04 | 37.33 | 36.27 | 36.35 | 139,090 | -0.80(-2.15%) |
Jun 24, 2019 | 36.83 | 37.48 | 36.82 | 37.15 | 184,009 | +0.35(+0.95%) |
Jun 21, 2019 | 37.79 | 37.82 | 36.76 | 36.80 | 155,300 | -1.20(-3.16%) |
Jun 20, 2019 | 38.50 | 38.67 | 37.98 | 38.00 | 124,901 | +0.02(+0.05%) |
Jun 19, 2019 | 38.10 | 38.24 | 37.39 | 37.98 | 191,856 | -0.15(-0.39%) |
Jun 18, 2019 | 38.45 | 38.87 | 38.07 | 38.13 | 115,920 | -0.13(-0.34%) |
Jun 17, 2019 | 37.92 | 38.64 | 37.92 | 38.26 | 131,286 | +0.28(+0.74%) |
Jun 14, 2019 | 38.30 | 38.30 | 37.79 | 37.98 | 104,100 | -0.37(-0.96%) |
Jun 13, 2019 | 38.82 | 38.97 | 38.21 | 38.35 | 119,062 | -0.45(-1.16%) |
Jun 12, 2019 | 39.04 | 39.31 | 38.61 | 38.80 | 131,482 | -0.41(-1.05%) |
Jun 11, 2019 | 39.45 | 39.93 | 38.74 | 39.21 | 228,330 | +0.42(+1.08%) |
Jun 10, 2019 | 38.80 | 39.33 | 38.50 | 38.79 | 216,625 | +0.08(+0.21%) |
Jun 07, 2019 | 38.00 | 38.82 | 37.90 | 38.71 | 341,500 | +1.00(+2.65%) |
Jun 06, 2019 | 36.90 | 38.46 | 36.60 | 37.71 | 1,697,870 | +1.08(+2.95%) |
Jun 05, 2019 | 37.44 | 38.51 | 36.43 | 36.63 | 659,438 | -2.37(-6.08%) |
Jun 04, 2019 | 39.16 | 39.16 | 38.34 | 39.00 | 131,672 | -0.02(-0.05%) |
Jun 03, 2019 | 40.08 | 40.08 | 38.49 | 39.02 | 189,509 | -1.08(-2.69%) |
May 31, 2019 | 40.23 | 40.57 | 39.65 | 40.10 | 122,300 | -0.72(-1.76%) |
May 30, 2019 | 40.25 | 41.43 | 40.25 | 40.82 | 187,077 | +0.45(+1.11%) |
May 29, 2019 | 40.97 | 41.04 | 40.19 | 40.37 | 103,937 | -0.73(-1.78%) |
May 28, 2019 | 40.90 | 41.60 | 40.59 | 41.10 | 144,145 | +0.65(+1.61%) |
May 24, 2019 | 40.79 | 40.90 | 40.30 | 40.45 | 61,400 | -0.15(-0.37%) |
May 23, 2019 | 40.87 | 40.87 | 40.37 | 40.60 | 130,896 | -0.54(-1.31%) |
May 22, 2019 | 40.73 | 41.48 | 40.63 | 41.14 | 152,623 | +0.27(+0.66%) |
May 21, 2019 | 40.55 | 41.19 | 40.55 | 40.87 | 76,448 | +0.53(+1.31%) |
May 20, 2019 | 40.29 | 40.59 | 40.05 | 40.34 | 57,086 | -0.16(-0.40%) |
May 17, 2019 | 40.71 | 40.85 | 40.44 | 40.50 | 162,900 | -0.33(-0.81%) |
May 16, 2019 | 39.92 | 40.87 | 39.92 | 40.83 | 268,336 | +0.66(+1.64%) |
May 15, 2019 | 39.75 | 40.49 | 39.73 | 40.17 | 93,732 | +0.10(+0.25%) |
May 14, 2019 | 39.20 | 40.49 | 39.10 | 40.07 | 88,767 | +0.73(+1.86%) |
May 13, 2019 | 39.95 | 40.02 | 39.31 | 39.34 | 135,854 | -0.98(-2.43%) |
May 10, 2019 | 40.62 | 40.90 | 39.89 | 40.32 | 152,300 | -0.35(-0.86%) |
May 09, 2019 | 40.07 | 40.71 | 40.00 | 40.67 | 106,451 | +0.14(+0.35%) |
May 08, 2019 | 40.15 | 40.79 | 40.15 | 40.53 | 172,473 | +0.25(+0.62%) |
May 07, 2019 | 40.37 | 40.70 | 40.01 | 40.28 | 127,483 | -0.35(-0.86%) |
May 06, 2019 | 40.40 | 40.92 | 40.13 | 40.63 | 113,725 | -0.22(-0.54%) |
May 03, 2019 | 40.39 | 40.98 | 40.14 | 40.85 | 86,000 | +0.66(+1.64%) |
May 02, 2019 | 40.18 | 40.58 | 39.69 | 40.19 | 98,927 | +0.18(+0.45%) |
May 01, 2019 | 40.11 | 40.11 | 39.69 | 40.01 | 112,051 | +0.03(+0.08%) |
Apr 30, 2019 | 40.00 | 40.17 | 39.65 | 39.98 | 108,782 | +0.30(+0.76%) |
Apr 29, 2019 | 39.32 | 39.76 | 39.19 | 39.68 | 93,376 | +0.49(+1.25%) |
Apr 26, 2019 | 38.92 | 39.60 | 38.77 | 39.19 | 135,500 | +0.54(+1.40%) |
Apr 25, 2019 | 38.19 | 38.75 | 38.02 | 38.65 | 116,894 | +0.67(+1.76%) |
Apr 24, 2019 | 37.42 | 38.11 | 37.39 | 37.98 | 139,904 | +0.56(+1.50%) |
Apr 23, 2019 | 38.22 | 38.65 | 37.36 | 37.42 | 123,894 | -0.74(-1.94%) |
Apr 22, 2019 | 37.53 | 38.27 | 37.53 | 38.16 | 46,911 | +0.45(+1.19%) |
Apr 18, 2019 | 37.81 | 37.87 | 37.35 | 37.71 | 62,700 | -0.06(-0.16%) |
Apr 17, 2019 | 37.89 | 37.89 | 37.22 | 37.77 | 71,549 | +0.18(+0.48%) |
Apr 16, 2019 | 37.75 | 38.15 | 37.52 | 37.59 | 83,668 | -0.10(-0.27%) |
Apr 15, 2019 | 37.92 | 38.23 | 37.55 | 37.69 | 70,353 | -0.16(-0.42%) |
Apr 12, 2019 | 37.50 | 38.02 | 37.35 | 37.85 | 82,900 | +0.32(+0.85%) |
Apr 11, 2019 | 38.76 | 38.76 | 37.03 | 37.53 | 359,915 | -1.42(-3.65%) |
Apr 10, 2019 | 39.14 | 39.99 | 38.92 | 38.95 | 832,151 | -0.25(-0.64%) |
Apr 09, 2019 | 39.02 | 39.27 | 38.95 | 39.20 | 78,013 | +0.15(+0.38%) |
Apr 08, 2019 | 38.57 | 39.16 | 38.46 | 39.05 | 65,837 | +0.58(+1.51%) |
Apr 05, 2019 | 38.54 | 38.70 | 38.25 | 38.47 | 63,600 | +0.02(+0.05%) |
Apr 04, 2019 | 38.24 | 38.53 | 38.05 | 38.45 | 344,805 | +0.18(+0.47%) |
Apr 03, 2019 | 37.85 | 38.31 | 37.70 | 38.27 | 107,823 | +0.66(+1.75%) |
Apr 02, 2019 | 37.40 | 37.90 | 37.05 | 37.61 | 112,572 | +0.50(+1.35%) |