Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.92 | 36.60 | 35.92 | 36.26 | 625,062 | +0.47(+1.30%) |
Jun 27, 2019 | 34.89 | 35.83 | 34.88 | 35.79 | 223,793 | +1.07(+3.07%) |
Jun 26, 2019 | 34.70 | 34.95 | 34.21 | 34.73 | 180,762 | +0.14(+0.41%) |
Jun 25, 2019 | 34.42 | 34.98 | 34.14 | 34.58 | 330,126 | +0.39(+1.14%) |
Jun 24, 2019 | 34.56 | 34.71 | 34.15 | 34.19 | 418,684 | -0.37(-1.07%) |
Jun 21, 2019 | 35.43 | 35.49 | 34.51 | 34.56 | 349,846 | -1.04(-2.92%) |
Jun 20, 2019 | 35.15 | 35.66 | 34.78 | 35.60 | 282,845 | +0.86(+2.47%) |
Jun 19, 2019 | 35.02 | 35.11 | 34.21 | 34.75 | 231,625 | -0.31(-0.90%) |
Jun 18, 2019 | 35.35 | 35.93 | 34.86 | 35.06 | 205,717 | -0.08(-0.22%) |
Jun 17, 2019 | 35.42 | 35.81 | 34.48 | 35.14 | 277,614 | -0.17(-0.49%) |
Jun 14, 2019 | 35.32 | 35.63 | 34.91 | 35.31 | 211,398 | +0.10(+0.30%) |
Jun 13, 2019 | 34.94 | 35.37 | 34.78 | 35.20 | 140,086 | +0.50(+1.46%) |
Jun 12, 2019 | 34.51 | 34.97 | 34.39 | 34.70 | 160,513 | +0.30(+0.89%) |
Jun 11, 2019 | 34.38 | 34.58 | 34.03 | 34.39 | 235,907 | +0.31(+0.92%) |
Jun 10, 2019 | 34.04 | 34.57 | 33.93 | 34.08 | 203,199 | +0.07(+0.20%) |
Jun 07, 2019 | 34.15 | 34.60 | 33.90 | 34.01 | 253,488 | +0.08(+0.22%) |
Jun 06, 2019 | 33.50 | 33.94 | 33.05 | 33.94 | 439,784 | +0.49(+1.45%) |
Jun 05, 2019 | 33.46 | 33.59 | 32.99 | 33.45 | 335,325 | +0.15(+0.46%) |
Jun 04, 2019 | 32.13 | 33.34 | 32.05 | 33.30 | 492,262 | +1.51(+4.73%) |
Jun 03, 2019 | 30.75 | 31.85 | 30.37 | 31.79 | 358,007 | +1.07(+3.47%) |
May 31, 2019 | 31.04 | 31.04 | 30.44 | 30.72 | 280,359 | -0.74(-2.36%) |
May 30, 2019 | 31.62 | 31.97 | 31.19 | 31.47 | 126,249 | -0.06(-0.18%) |
May 29, 2019 | 31.51 | 31.60 | 31.15 | 31.52 | 168,502 | -0.15(-0.48%) |
May 28, 2019 | 32.32 | 32.32 | 31.64 | 31.68 | 274,777 | -0.67(-2.08%) |
May 24, 2019 | 32.20 | 32.42 | 31.91 | 32.35 | 100,107 | +0.32(+1.01%) |
May 23, 2019 | 32.49 | 32.61 | 31.79 | 32.03 | 182,995 | -0.84(-2.56%) |
May 22, 2019 | 33.26 | 33.28 | 32.68 | 32.87 | 139,790 | -0.70(-2.09%) |
May 21, 2019 | 32.95 | 33.58 | 32.82 | 33.57 | 230,304 | +0.78(+2.37%) |
May 20, 2019 | 33.00 | 33.05 | 32.59 | 32.79 | 258,652 | -0.48(-1.45%) |
May 17, 2019 | 33.82 | 34.14 | 33.22 | 33.28 | 237,386 | -0.87(-2.55%) |
May 16, 2019 | 34.50 | 34.54 | 33.94 | 34.15 | 216,876 | -0.27(-0.77%) |
May 15, 2019 | 33.99 | 34.49 | 33.78 | 34.41 | 206,857 | +0.07(+0.19%) |
May 14, 2019 | 34.32 | 34.47 | 33.76 | 34.35 | 192,982 | +0.02(+0.06%) |
May 13, 2019 | 34.47 | 34.79 | 34.26 | 34.33 | 200,959 | -1.00(-2.84%) |
May 10, 2019 | 34.76 | 35.37 | 34.37 | 35.33 | 201,482 | +0.40(+1.14%) |
May 09, 2019 | 34.47 | 34.97 | 34.15 | 34.93 | 231,276 | +0.09(+0.27%) |
May 08, 2019 | 34.80 | 35.27 | 34.56 | 34.84 | 206,029 | +0.07(+0.19%) |
May 07, 2019 | 35.65 | 35.88 | 34.45 | 34.77 | 234,303 | -1.26(-3.50%) |
May 06, 2019 | 35.47 | 36.33 | 35.03 | 36.03 | 385,352 | +0.08(+0.21%) |
May 03, 2019 | 35.28 | 36.00 | 35.10 | 35.96 | 340,239 | +0.82(+2.35%) |
May 02, 2019 | 35.10 | 35.50 | 34.96 | 35.13 | 244,016 | +0.08(+0.22%) |
May 01, 2019 | 35.27 | 35.27 | 34.77 | 35.06 | 507,959 | +0.07(+0.19%) |
Apr 30, 2019 | 35.10 | 35.45 | 34.92 | 34.99 | 391,661 | -0.11(-0.32%) |
Apr 29, 2019 | 34.93 | 35.16 | 34.59 | 35.10 | 225,365 | +0.40(+1.15%) |
Apr 26, 2019 | 33.28 | 34.76 | 33.09 | 34.71 | 444,042 | +1.34(+4.00%) |
Apr 25, 2019 | 32.60 | 33.51 | 30.45 | 33.37 | 909,530 | +3.86(+13.09%) |
Apr 24, 2019 | 29.41 | 29.64 | 29.10 | 29.51 | 215,641 | +0.15(+0.52%) |
Apr 23, 2019 | 29.07 | 29.54 | 28.85 | 29.36 | 252,440 | +0.23(+0.78%) |
Apr 22, 2019 | 29.77 | 29.77 | 29.03 | 29.13 | 140,564 | -0.64(-2.16%) |
Apr 18, 2019 | 29.60 | 29.92 | 29.51 | 29.77 | 179,095 | +0.10(+0.35%) |
Apr 17, 2019 | 29.87 | 29.92 | 29.36 | 29.67 | 234,589 | -0.11(-0.38%) |
Apr 16, 2019 | 29.90 | 29.95 | 29.67 | 29.78 | 216,535 | -0.13(-0.44%) |
Apr 15, 2019 | 30.81 | 30.81 | 29.89 | 29.92 | 202,029 | -0.77(-2.50%) |
Apr 12, 2019 | 30.66 | 30.93 | 30.40 | 30.68 | 298,210 | +0.24(+0.78%) |
Apr 11, 2019 | 30.08 | 30.54 | 29.86 | 30.45 | 203,498 | +0.46(+1.55%) |
Apr 10, 2019 | 29.85 | 30.14 | 29.57 | 29.98 | 250,548 | +0.30(+1.02%) |
Apr 09, 2019 | 30.12 | 30.16 | 29.59 | 29.68 | 210,275 | -0.48(-1.60%) |
Apr 08, 2019 | 29.88 | 30.22 | 29.76 | 30.16 | 147,259 | +0.22(+0.73%) |
Apr 05, 2019 | 29.32 | 30.05 | 29.32 | 29.94 | 196,308 | +0.73(+2.50%) |
Apr 04, 2019 | 28.34 | 29.23 | 28.34 | 29.21 | 152,648 | +0.87(+3.07%) |
Apr 03, 2019 | 28.48 | 28.55 | 28.17 | 28.34 | 161,216 | +0.15(+0.54%) |
Apr 02, 2019 | 28.44 | 28.46 | 28.08 | 28.19 | 122,461 | -0.24(-0.83%) |