Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.34 | 35.40 | 35.15 | 35.22 | 23,900 | -0.16(-0.47%) |
Jun 27, 2019 | 35.36 | 35.50 | 35.29 | 35.38 | 15,100 | +0.24(+0.68%) |
Jun 26, 2019 | 34.99 | 35.29 | 34.98 | 35.15 | 22,135 | +0.39(+1.11%) |
Jun 25, 2019 | 34.88 | 34.97 | 34.64 | 34.76 | 12,798 | -0.74(-2.08%) |
Jun 24, 2019 | 35.67 | 35.67 | 35.22 | 35.50 | 13,929 | +0.10(+0.28%) |
Jun 21, 2019 | 35.25 | 35.55 | 35.25 | 35.40 | 13,800 | -0.20(-0.56%) |
Jun 20, 2019 | 35.93 | 35.97 | 35.50 | 35.60 | 22,926 | +0.14(+0.39%) |
Jun 19, 2019 | 35.38 | 35.74 | 35.28 | 35.46 | 35,692 | +0.20(+0.57%) |
Jun 18, 2019 | 34.96 | 35.26 | 34.80 | 35.26 | 25,574 | +1.47(+4.35%) |
Jun 17, 2019 | 33.72 | 33.83 | 33.50 | 33.79 | 14,992 | +0.56(+1.67%) |
Jun 14, 2019 | 33.38 | 33.38 | 33.00 | 33.23 | 21,000 | -0.14(-0.42%) |
Jun 13, 2019 | 33.38 | 33.66 | 33.29 | 33.38 | 15,178 | +0.33(+0.98%) |
Jun 12, 2019 | 33.17 | 33.17 | 32.98 | 33.05 | 37,521 | -0.65(-1.93%) |
Jun 11, 2019 | 33.73 | 34.03 | 33.67 | 33.70 | 24,159 | +0.65(+1.97%) |
Jun 10, 2019 | 32.75 | 33.05 | 32.74 | 33.05 | 26,812 | +0.69(+2.13%) |
Jun 07, 2019 | 31.91 | 32.54 | 31.86 | 32.36 | 17,700 | +0.31(+0.97%) |
Jun 06, 2019 | 31.53 | 32.05 | 31.53 | 32.05 | 39,993 | +0.40(+1.28%) |
Jun 05, 2019 | 31.08 | 31.79 | 31.08 | 31.64 | 20,387 | +0.15(+0.49%) |
Jun 04, 2019 | 31.31 | 31.50 | 31.23 | 31.49 | 24,088 | -0.14(-0.45%) |
Jun 03, 2019 | 31.44 | 31.70 | 31.42 | 31.63 | 18,706 | -0.29(-0.91%) |
May 31, 2019 | 31.31 | 31.93 | 31.24 | 31.93 | 19,400 | -0.01(-0.04%) |
May 30, 2019 | 31.58 | 32.26 | 31.58 | 31.94 | 15,229 | -0.65(-1.99%) |
May 29, 2019 | 32.44 | 32.65 | 32.44 | 32.59 | 16,770 | +0.28(+0.85%) |
May 28, 2019 | 32.41 | 32.88 | 32.18 | 32.31 | 23,025 | +0.81(+2.59%) |
May 24, 2019 | 31.54 | 31.63 | 31.38 | 31.50 | 18,300 | +0.11(+0.35%) |
May 23, 2019 | 31.31 | 31.50 | 31.15 | 31.39 | 17,463 | -0.39(-1.23%) |
May 22, 2019 | 31.70 | 31.85 | 31.55 | 31.78 | 11,538 | +0.63(+2.02%) |
May 21, 2019 | 31.08 | 31.18 | 30.96 | 31.15 | 129,023 | +0.46(+1.52%) |
May 20, 2019 | 30.55 | 30.78 | 30.52 | 30.68 | 16,750 | -0.54(-1.71%) |
May 17, 2019 | 30.57 | 31.31 | 30.57 | 31.22 | 13,700 | -0.56(-1.76%) |
May 16, 2019 | 31.80 | 31.96 | 31.75 | 31.78 | 16,378 | -0.02(-0.06%) |
May 15, 2019 | 31.56 | 31.81 | 31.46 | 31.80 | 19,161 | +0.16(+0.51%) |
May 14, 2019 | 31.37 | 31.69 | 31.29 | 31.64 | 51,172 | +0.51(+1.64%) |
May 13, 2019 | 31.70 | 31.98 | 30.87 | 31.13 | 45,028 | -1.13(-3.50%) |
May 10, 2019 | 32.07 | 32.31 | 31.76 | 32.26 | 27,400 | +0.51(+1.61%) |
May 09, 2019 | 31.59 | 31.80 | 31.00 | 31.75 | 19,356 | -1.45(-4.37%) |
May 08, 2019 | 33.12 | 33.38 | 33.00 | 33.20 | 18,462 | -0.12(-0.36%) |
May 07, 2019 | 33.80 | 33.80 | 33.05 | 33.32 | 43,900 | -1.07(-3.11%) |
May 06, 2019 | 34.00 | 34.39 | 33.98 | 34.39 | 14,514 | -1.31(-3.67%) |
May 03, 2019 | 36.08 | 36.08 | 35.38 | 35.70 | 23,700 | +0.54(+1.54%) |
May 02, 2019 | 35.53 | 35.53 | 34.95 | 35.16 | 51,887 | +0.51(+1.47%) |
May 01, 2019 | 34.97 | 34.97 | 34.65 | 34.65 | 21,340 | -0.10(-0.29%) |
Apr 30, 2019 | 34.83 | 34.85 | 34.61 | 34.75 | 50,381 | -0.11(-0.32%) |
Apr 29, 2019 | 34.88 | 34.95 | 34.77 | 34.86 | 13,329 | +0.07(+0.20%) |
Apr 26, 2019 | 34.77 | 34.93 | 34.65 | 34.79 | 18,000 | +0.54(+1.58%) |
Apr 25, 2019 | 34.44 | 34.49 | 34.10 | 34.25 | 13,165 | -0.52(-1.48%) |
Apr 24, 2019 | 34.98 | 35.00 | 34.70 | 34.77 | 142,677 | -0.60(-1.71%) |
Apr 23, 2019 | 35.43 | 35.48 | 35.09 | 35.37 | 21,294 | +0.30(+0.86%) |
Apr 22, 2019 | 35.15 | 35.20 | 34.93 | 35.07 | 50,387 | -0.41(-1.17%) |
Apr 18, 2019 | 35.38 | 35.54 | 35.22 | 35.48 | 16,900 | -0.00(-0.01%) |
Apr 17, 2019 | 35.08 | 35.59 | 35.08 | 35.49 | 11,347 | +0.04(+0.12%) |
Apr 16, 2019 | 34.92 | 35.55 | 34.92 | 35.45 | 13,138 | +0.49(+1.41%) |
Apr 15, 2019 | 34.54 | 35.11 | 34.54 | 34.95 | 11,867 | -0.58(-1.63%) |
Apr 12, 2019 | 35.59 | 35.64 | 35.47 | 35.53 | 14,900 | +0.27(+0.75%) |
Apr 11, 2019 | 35.74 | 35.74 | 35.11 | 35.27 | 9,153 | -0.60(-1.67%) |
Apr 10, 2019 | 36.00 | 36.00 | 35.72 | 35.87 | 36,617 | +0.03(+0.08%) |
Apr 09, 2019 | 35.66 | 35.90 | 35.66 | 35.84 | 10,260 | -0.51(-1.39%) |
Apr 08, 2019 | 36.10 | 36.43 | 36.10 | 36.34 | 14,477 | +0.27(+0.73%) |
Apr 05, 2019 | 35.71 | 36.09 | 35.71 | 36.08 | 42,500 | +0.20(+0.56%) |
Apr 04, 2019 | 35.78 | 35.91 | 35.59 | 35.88 | 18,433 | +0.17(+0.49%) |
Apr 03, 2019 | 35.80 | 35.80 | 35.56 | 35.70 | 14,405 | +0.13(+0.37%) |
Apr 02, 2019 | 35.70 | 35.75 | 35.34 | 35.57 | 11,126 | +0.16(+0.47%) |