Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.33 | 34.81 | 34.33 | 34.44 | 2,549,684 | +0.09(+0.27%) |
Jun 27, 2019 | 34.11 | 34.41 | 33.60 | 34.35 | 1,429,732 | +0.71(+2.13%) |
Jun 26, 2019 | 33.57 | 33.87 | 33.19 | 33.63 | 1,686,604 | -0.03(-0.08%) |
Jun 25, 2019 | 35.01 | 35.05 | 33.06 | 33.66 | 3,412,637 | -0.66(-1.92%) |
Jun 24, 2019 | 34.38 | 34.72 | 34.00 | 34.32 | 1,479,584 | +0.04(+0.11%) |
Jun 21, 2019 | 35.00 | 35.17 | 34.19 | 34.28 | 2,276,864 | -0.93(-2.64%) |
Jun 20, 2019 | 35.17 | 35.42 | 34.53 | 35.21 | 1,621,535 | +0.27(+0.78%) |
Jun 19, 2019 | 35.38 | 35.48 | 34.12 | 34.94 | 1,746,949 | -0.47(-1.33%) |
Jun 18, 2019 | 35.45 | 35.97 | 34.88 | 35.41 | 1,272,144 | +0.09(+0.27%) |
Jun 17, 2019 | 35.97 | 36.03 | 35.08 | 35.32 | 1,473,845 | -0.69(-1.91%) |
Jun 14, 2019 | 35.25 | 36.17 | 35.02 | 36.00 | 2,078,469 | +0.60(+1.70%) |
Jun 13, 2019 | 35.05 | 35.62 | 34.93 | 35.40 | 1,384,206 | +0.60(+1.73%) |
Jun 12, 2019 | 34.25 | 35.12 | 34.14 | 34.80 | 2,017,056 | +0.57(+1.68%) |
Jun 11, 2019 | 35.12 | 35.12 | 33.98 | 34.23 | 1,635,941 | -0.71(-2.05%) |
Jun 10, 2019 | 35.04 | 35.43 | 34.69 | 34.94 | 978,103 | -0.02(-0.05%) |
Jun 07, 2019 | 34.49 | 35.14 | 34.39 | 34.96 | 1,205,467 | +0.66(+1.92%) |
Jun 06, 2019 | 34.33 | 34.89 | 34.04 | 34.30 | 1,296,761 | -0.02(-0.05%) |
Jun 05, 2019 | 34.25 | 34.46 | 33.68 | 34.32 | 1,326,061 | +0.31(+0.91%) |
Jun 04, 2019 | 33.77 | 34.07 | 33.58 | 34.01 | 1,365,260 | +0.51(+1.52%) |
Jun 03, 2019 | 32.63 | 33.83 | 32.55 | 33.50 | 2,617,622 | +0.80(+2.44%) |
May 31, 2019 | 33.14 | 33.29 | 32.49 | 32.70 | 1,972,148 | -0.66(-1.97%) |
May 30, 2019 | 33.20 | 33.62 | 32.87 | 33.36 | 1,784,933 | -0.07(-0.20%) |
May 29, 2019 | 33.77 | 34.02 | 33.02 | 33.43 | 2,138,602 | -0.44(-1.31%) |
May 28, 2019 | 34.22 | 34.35 | 33.79 | 33.87 | 1,929,311 | -0.28(-0.83%) |
May 24, 2019 | 33.74 | 34.19 | 33.74 | 34.15 | 2,333,534 | +0.61(+1.82%) |
May 23, 2019 | 34.09 | 34.09 | 33.21 | 33.54 | 3,214,589 | -0.88(-2.57%) |
May 22, 2019 | 34.43 | 36.30 | 34.13 | 34.42 | 4,611,356 | -1.65(-4.56%) |
May 21, 2019 | 35.29 | 36.21 | 35.03 | 36.07 | 2,374,677 | +0.79(+2.24%) |
May 20, 2019 | 36.03 | 36.54 | 35.21 | 35.28 | 2,065,721 | -0.86(-2.37%) |
May 17, 2019 | 36.44 | 36.96 | 36.11 | 36.14 | 1,534,956 | -0.57(-1.56%) |
May 16, 2019 | 36.62 | 37.23 | 36.53 | 36.71 | 1,516,127 | +0.36(+0.98%) |
May 15, 2019 | 35.94 | 36.45 | 35.83 | 36.35 | 1,462,664 | +0.26(+0.73%) |
May 14, 2019 | 35.65 | 36.51 | 35.43 | 36.09 | 984,395 | +0.39(+1.11%) |
May 13, 2019 | 35.49 | 35.90 | 35.23 | 35.69 | 1,316,884 | -0.24(-0.68%) |
May 10, 2019 | 35.88 | 36.01 | 35.46 | 35.94 | 921,484 | +0.04(+0.10%) |
May 09, 2019 | 35.30 | 36.04 | 35.07 | 35.90 | 936,553 | +0.51(+1.44%) |
May 08, 2019 | 35.71 | 35.93 | 35.38 | 35.39 | 670,892 | -0.35(-0.97%) |
May 07, 2019 | 36.15 | 36.37 | 35.45 | 35.74 | 1,054,704 | -0.67(-1.83%) |
May 06, 2019 | 36.15 | 36.51 | 35.77 | 36.41 | 1,000,321 | -0.22(-0.59%) |
May 03, 2019 | 36.27 | 36.67 | 35.54 | 36.62 | 1,879,117 | +0.60(+1.67%) |
May 02, 2019 | 35.95 | 36.63 | 35.69 | 36.02 | 776,103 | +0.13(+0.37%) |
May 01, 2019 | 36.02 | 36.86 | 35.89 | 35.89 | 1,492,939 | +0.06(+0.16%) |
Apr 30, 2019 | 35.35 | 35.99 | 35.26 | 35.83 | 1,250,619 | +0.49(+1.38%) |
Apr 29, 2019 | 35.28 | 35.51 | 34.93 | 35.35 | 1,441,598 | +0.14(+0.40%) |
Apr 26, 2019 | 35.34 | 35.34 | 34.76 | 35.20 | 1,147,948 | -0.12(-0.35%) |
Apr 25, 2019 | 35.56 | 35.57 | 34.25 | 35.33 | 1,602,840 | -0.77(-2.14%) |
Apr 24, 2019 | 36.28 | 36.42 | 35.77 | 36.10 | 1,140,013 | -0.22(-0.60%) |
Apr 23, 2019 | 36.33 | 36.66 | 35.99 | 36.31 | 1,857,531 | +0.39(+1.07%) |
Apr 22, 2019 | 36.84 | 37.01 | 35.91 | 35.93 | 1,076,949 | -0.96(-2.60%) |
Apr 18, 2019 | 36.35 | 37.11 | 36.24 | 36.89 | 1,546,226 | +0.47(+1.29%) |
Apr 17, 2019 | 36.21 | 36.69 | 35.94 | 36.42 | 1,854,731 | +0.36(+0.99%) |
Apr 16, 2019 | 35.61 | 36.10 | 35.42 | 36.06 | 1,875,073 | +0.69(+1.94%) |
Apr 15, 2019 | 35.40 | 35.53 | 34.92 | 35.37 | 2,531,700 | +0.11(+0.32%) |
Apr 12, 2019 | 35.55 | 35.65 | 35.03 | 35.26 | 1,182,396 | -0.14(-0.40%) |
Apr 11, 2019 | 35.16 | 35.66 | 34.96 | 35.40 | 1,601,949 | +0.28(+0.80%) |
Apr 10, 2019 | 34.93 | 35.28 | 34.73 | 35.12 | 1,091,116 | +0.19(+0.54%) |
Apr 09, 2019 | 35.33 | 35.46 | 34.89 | 34.93 | 1,116,230 | -0.57(-1.61%) |
Apr 08, 2019 | 35.21 | 35.56 | 35.10 | 35.50 | 1,129,497 | +0.19(+0.53%) |
Apr 05, 2019 | 35.03 | 35.62 | 35.02 | 35.32 | 1,502,903 | +0.40(+1.16%) |
Apr 04, 2019 | 34.21 | 34.96 | 34.14 | 34.91 | 1,440,317 | +0.66(+1.92%) |
Apr 03, 2019 | 34.02 | 34.62 | 33.70 | 34.26 | 1,633,284 | +0.49(+1.44%) |
Apr 02, 2019 | 33.86 | 33.89 | 33.40 | 33.77 | 1,183,433 | -0.17(-0.50%) |