Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.67 | 39.92 | 38.23 | 39.46 | 901,700 | +1.26(+3.30%) |
Jun 27, 2019 | 36.27 | 39.59 | 35.85 | 38.20 | 407,680 | +3.15(+8.99%) |
Jun 26, 2019 | 35.32 | 35.37 | 34.44 | 35.05 | 130,888 | -0.10(-0.28%) |
Jun 25, 2019 | 35.73 | 36.24 | 34.41 | 35.15 | 201,742 | +0.15(+0.43%) |
Jun 24, 2019 | 34.41 | 35.45 | 33.20 | 35.00 | 292,976 | +0.62(+1.80%) |
Jun 21, 2019 | 34.58 | 35.00 | 33.52 | 34.38 | 314,600 | -0.54(-1.55%) |
Jun 20, 2019 | 37.57 | 38.31 | 34.67 | 34.92 | 253,630 | -2.66(-7.08%) |
Jun 19, 2019 | 37.29 | 38.46 | 37.12 | 37.58 | 247,253 | +0.22(+0.59%) |
Jun 18, 2019 | 37.05 | 37.95 | 36.54 | 37.36 | 126,822 | +0.31(+0.84%) |
Jun 17, 2019 | 34.48 | 37.33 | 34.34 | 37.05 | 212,734 | +2.57(+7.45%) |
Jun 14, 2019 | 35.19 | 35.45 | 34.29 | 34.48 | 141,700 | -0.79(-2.24%) |
Jun 13, 2019 | 35.32 | 35.77 | 34.34 | 35.27 | 153,527 | +0.05(+0.14%) |
Jun 12, 2019 | 34.35 | 35.81 | 33.65 | 35.22 | 202,416 | +0.79(+2.29%) |
Jun 11, 2019 | 34.00 | 34.83 | 32.85 | 34.43 | 307,995 | +0.59(+1.74%) |
Jun 10, 2019 | 35.89 | 36.40 | 33.66 | 33.84 | 195,936 | -1.86(-5.21%) |
Jun 07, 2019 | 35.55 | 36.23 | 35.09 | 35.70 | 405,300 | +0.26(+0.73%) |
Jun 06, 2019 | 36.35 | 36.53 | 34.96 | 35.44 | 138,578 | -0.85(-2.34%) |
Jun 05, 2019 | 36.48 | 36.72 | 35.91 | 36.29 | 239,906 | -0.01(-0.03%) |
Jun 04, 2019 | 37.79 | 37.82 | 35.79 | 36.30 | 184,973 | -1.11(-2.97%) |
Jun 03, 2019 | 36.74 | 37.49 | 35.68 | 37.41 | 226,213 | +0.67(+1.82%) |
May 31, 2019 | 35.79 | 37.43 | 35.12 | 36.74 | 219,800 | +0.52(+1.44%) |
May 30, 2019 | 36.77 | 37.05 | 35.91 | 36.22 | 297,087 | -0.27(-0.74%) |
May 29, 2019 | 36.59 | 37.56 | 36.06 | 36.49 | 271,441 | -0.36(-0.98%) |
May 28, 2019 | 37.50 | 38.75 | 36.60 | 36.85 | 402,388 | -0.61(-1.63%) |
May 24, 2019 | 38.60 | 39.24 | 37.33 | 37.46 | 244,200 | -0.42(-1.11%) |
May 23, 2019 | 37.39 | 37.94 | 36.92 | 37.88 | 118,316 | +0.31(+0.83%) |
May 22, 2019 | 37.27 | 37.87 | 36.48 | 37.57 | 238,772 | +0.31(+0.83%) |
May 21, 2019 | 36.31 | 37.70 | 35.19 | 37.26 | 216,982 | +1.06(+2.93%) |
May 20, 2019 | 35.68 | 36.84 | 35.61 | 36.20 | 240,120 | +0.14(+0.39%) |
May 17, 2019 | 35.86 | 36.90 | 35.74 | 36.06 | 199,200 | -0.07(-0.19%) |
May 16, 2019 | 36.41 | 37.63 | 35.72 | 36.13 | 134,118 | -0.18(-0.50%) |
May 15, 2019 | 35.27 | 36.62 | 35.23 | 36.31 | 139,958 | +0.81(+2.28%) |
May 14, 2019 | 35.10 | 36.29 | 34.67 | 35.50 | 199,331 | +0.77(+2.22%) |
May 13, 2019 | 34.55 | 34.76 | 33.15 | 34.73 | 321,807 | -0.39(-1.11%) |
May 10, 2019 | 35.24 | 35.69 | 33.65 | 35.12 | 256,700 | -0.40(-1.13%) |
May 09, 2019 | 34.09 | 37.04 | 33.09 | 35.52 | 795,776 | +0.27(+0.77%) |
May 08, 2019 | 34.53 | 35.98 | 34.51 | 35.25 | 178,501 | +0.56(+1.61%) |
May 07, 2019 | 34.10 | 35.20 | 34.04 | 34.69 | 298,018 | +0.20(+0.58%) |
May 06, 2019 | 32.87 | 34.52 | 32.87 | 34.49 | 122,750 | +0.98(+2.92%) |
May 03, 2019 | 32.41 | 33.92 | 32.27 | 33.51 | 205,000 | +1.26(+3.91%) |
May 02, 2019 | 32.35 | 32.76 | 31.78 | 32.25 | 151,616 | -0.10(-0.31%) |
May 01, 2019 | 34.12 | 34.29 | 32.01 | 32.35 | 199,111 | -1.91(-5.58%) |
Apr 30, 2019 | 34.11 | 34.64 | 33.62 | 34.26 | 245,697 | +0.14(+0.41%) |
Apr 29, 2019 | 33.96 | 34.29 | 33.54 | 34.12 | 187,973 | +0.32(+0.95%) |
Apr 26, 2019 | 33.03 | 34.07 | 32.86 | 33.80 | 189,900 | +0.73(+2.21%) |
Apr 25, 2019 | 32.65 | 33.67 | 32.23 | 33.07 | 200,096 | +0.44(+1.35%) |
Apr 24, 2019 | 32.45 | 33.25 | 31.90 | 32.63 | 258,298 | +0.17(+0.52%) |
Apr 23, 2019 | 31.33 | 32.63 | 31.08 | 32.46 | 445,568 | +1.16(+3.71%) |
Apr 22, 2019 | 31.16 | 31.59 | 30.47 | 31.30 | 213,553 | +0.14(+0.45%) |
Apr 18, 2019 | 31.55 | 33.08 | 30.69 | 31.16 | 273,200 | -0.35(-1.11%) |
Apr 17, 2019 | 33.67 | 33.70 | 30.20 | 31.51 | 424,331 | -2.15(-6.39%) |
Apr 16, 2019 | 32.88 | 33.72 | 32.19 | 33.66 | 355,362 | +0.92(+2.81%) |
Apr 15, 2019 | 33.03 | 33.25 | 32.62 | 32.74 | 550,876 | -0.09(-0.27%) |
Apr 12, 2019 | 33.00 | 33.56 | 32.23 | 32.83 | 1,093,500 | +0.33(+1.02%) |
Apr 11, 2019 | 34.19 | 34.52 | 32.09 | 32.50 | 686,484 | -1.60(-4.69%) |
Apr 10, 2019 | 34.58 | 35.31 | 34.07 | 34.10 | 548,510 | -0.48(-1.39%) |
Apr 09, 2019 | 36.41 | 36.52 | 34.50 | 34.58 | 571,807 | -1.97(-5.39%) |
Apr 08, 2019 | 36.68 | 38.21 | 35.75 | 36.55 | 541,268 | -0.04(-0.11%) |
Apr 05, 2019 | 36.92 | 37.13 | 35.27 | 36.59 | 477,500 | -0.01(-0.03%) |
Apr 04, 2019 | 36.60 | 37.37 | 35.15 | 36.60 | 2,673,046 | +0.01(+0.03%) |
Apr 03, 2019 | 36.25 | 37.73 | 35.29 | 36.59 | 429,905 | +0.34(+0.94%) |
Apr 02, 2019 | 34.36 | 39.62 | 33.91 | 36.25 | 867,992 | +0.92(+2.60%) |