Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.38 | 37.78 | 37.19 | 37.62 | 3,420,007 | +0.44(+1.18%) |
Jun 27, 2019 | 36.67 | 37.26 | 36.57 | 37.18 | 582,370 | +0.55(+1.49%) |
Jun 26, 2019 | 36.07 | 36.77 | 35.93 | 36.64 | 1,286,083 | +0.82(+2.30%) |
Jun 25, 2019 | 36.07 | 36.24 | 35.81 | 35.81 | 608,710 | -0.23(-0.65%) |
Jun 24, 2019 | 36.00 | 36.31 | 35.99 | 36.05 | 617,187 | -0.03(-0.07%) |
Jun 21, 2019 | 36.07 | 36.63 | 35.85 | 36.07 | 1,283,158 | -0.06(-0.17%) |
Jun 20, 2019 | 36.43 | 36.71 | 36.02 | 36.14 | 461,547 | +0.13(+0.37%) |
Jun 19, 2019 | 35.88 | 36.16 | 35.69 | 36.00 | 424,522 | +0.13(+0.37%) |
Jun 18, 2019 | 35.91 | 36.25 | 35.74 | 35.87 | 496,954 | +0.18(+0.50%) |
Jun 17, 2019 | 35.72 | 36.06 | 35.45 | 35.69 | 376,418 | -0.05(-0.15%) |
Jun 14, 2019 | 36.05 | 36.10 | 35.56 | 35.74 | 418,976 | -0.45(-1.24%) |
Jun 13, 2019 | 35.97 | 36.21 | 35.84 | 36.19 | 766,993 | +0.27(+0.75%) |
Jun 12, 2019 | 35.83 | 36.12 | 35.55 | 35.92 | 965,884 | +0.06(+0.17%) |
Jun 11, 2019 | 36.52 | 36.63 | 35.74 | 35.86 | 862,834 | -0.28(-0.77%) |
Jun 10, 2019 | 36.09 | 36.50 | 34.95 | 36.14 | 950,938 | +0.18(+0.50%) |
Jun 07, 2019 | 35.87 | 36.23 | 35.69 | 35.96 | 570,540 | +0.20(+0.55%) |
Jun 06, 2019 | 35.61 | 35.87 | 35.38 | 35.76 | 687,933 | +0.24(+0.68%) |
Jun 05, 2019 | 35.74 | 35.94 | 34.93 | 35.52 | 692,747 | +0.13(+0.35%) |
Jun 04, 2019 | 34.57 | 35.39 | 34.43 | 35.39 | 877,746 | +1.24(+3.62%) |
Jun 03, 2019 | 34.54 | 34.70 | 34.06 | 34.16 | 624,014 | -0.42(-1.22%) |
May 31, 2019 | 34.68 | 34.91 | 34.46 | 34.58 | 707,149 | -0.56(-1.61%) |
May 30, 2019 | 35.40 | 35.44 | 34.97 | 35.14 | 554,139 | +0.13(+0.36%) |
May 29, 2019 | 35.11 | 35.35 | 34.83 | 35.02 | 483,586 | -0.35(-0.99%) |
May 28, 2019 | 35.99 | 36.23 | 35.33 | 35.36 | 553,221 | -0.53(-1.47%) |
May 24, 2019 | 35.55 | 36.25 | 35.45 | 35.89 | 601,344 | +0.55(+1.55%) |
May 23, 2019 | 35.61 | 35.80 | 35.18 | 35.35 | 498,755 | -0.51(-1.42%) |
May 22, 2019 | 35.58 | 36.26 | 35.43 | 35.86 | 477,727 | +0.09(+0.25%) |
May 21, 2019 | 35.59 | 35.89 | 35.37 | 35.77 | 474,001 | +0.44(+1.24%) |
May 20, 2019 | 35.75 | 35.75 | 35.29 | 35.33 | 465,576 | -0.69(-1.92%) |
May 17, 2019 | 36.76 | 36.95 | 35.97 | 36.02 | 402,682 | -1.15(-3.09%) |
May 16, 2019 | 36.83 | 37.26 | 36.71 | 37.17 | 379,124 | +0.43(+1.17%) |
May 15, 2019 | 36.51 | 37.01 | 36.51 | 36.74 | 298,891 | -0.12(-0.32%) |
May 14, 2019 | 36.54 | 37.26 | 36.54 | 36.85 | 413,560 | +0.45(+1.23%) |
May 13, 2019 | 37.22 | 37.49 | 36.39 | 36.40 | 370,572 | -1.53(-4.04%) |
May 10, 2019 | 37.53 | 38.10 | 37.16 | 37.94 | 487,727 | +0.23(+0.62%) |
May 09, 2019 | 37.55 | 37.79 | 37.00 | 37.70 | 357,403 | -0.20(-0.54%) |
May 08, 2019 | 37.96 | 38.48 | 37.84 | 37.91 | 417,186 | -0.12(-0.33%) |
May 07, 2019 | 38.35 | 38.69 | 37.67 | 38.03 | 579,640 | -0.74(-1.91%) |
May 06, 2019 | 38.80 | 38.91 | 38.26 | 38.77 | 740,156 | -0.71(-1.80%) |
May 03, 2019 | 39.41 | 39.73 | 38.91 | 39.48 | 1,057,594 | +0.50(+1.28%) |
May 02, 2019 | 38.83 | 39.39 | 38.37 | 38.99 | 1,339,558 | +0.03(+0.07%) |
May 01, 2019 | 35.64 | 39.16 | 35.63 | 38.96 | 3,620,810 | -2.99(-7.13%) |
Apr 30, 2019 | 41.87 | 42.06 | 41.37 | 41.95 | 961,705 | -0.04(-0.08%) |
Apr 29, 2019 | 42.45 | 42.95 | 41.91 | 41.99 | 820,933 | -0.51(-1.19%) |
Apr 26, 2019 | 42.04 | 42.53 | 41.77 | 42.50 | 249,578 | +0.40(+0.95%) |
Apr 25, 2019 | 42.45 | 42.45 | 41.84 | 42.09 | 313,985 | -0.37(-0.86%) |
Apr 24, 2019 | 42.10 | 42.61 | 42.07 | 42.46 | 354,744 | +0.31(+0.74%) |
Apr 23, 2019 | 41.77 | 42.52 | 41.77 | 42.15 | 422,027 | +0.53(+1.26%) |
Apr 22, 2019 | 41.67 | 41.84 | 41.13 | 41.62 | 267,715 | -0.19(-0.45%) |
Apr 18, 2019 | 41.56 | 41.87 | 41.01 | 41.81 | 277,534 | +0.35(+0.84%) |
Apr 17, 2019 | 42.22 | 42.30 | 41.32 | 41.46 | 296,063 | -0.58(-1.38%) |
Apr 16, 2019 | 42.00 | 42.22 | 41.76 | 42.04 | 326,155 | +0.29(+0.68%) |
Apr 15, 2019 | 41.92 | 42.22 | 41.61 | 41.76 | 277,962 | -0.29(-0.70%) |
Apr 12, 2019 | 41.44 | 42.07 | 41.12 | 42.05 | 279,779 | +0.79(+1.92%) |
Apr 11, 2019 | 41.31 | 41.42 | 41.06 | 41.26 | 361,313 | +0.01(+0.02%) |
Apr 10, 2019 | 41.11 | 41.27 | 40.84 | 41.25 | 311,380 | +0.20(+0.48%) |
Apr 09, 2019 | 41.28 | 41.43 | 40.95 | 41.05 | 297,487 | -0.38(-0.92%) |
Apr 08, 2019 | 41.03 | 41.47 | 40.95 | 41.44 | 311,542 | +0.29(+0.71%) |
Apr 05, 2019 | 40.90 | 41.16 | 40.59 | 41.14 | 369,260 | +0.33(+0.81%) |
Apr 04, 2019 | 40.73 | 40.90 | 40.26 | 40.81 | 826,430 | +0.18(+0.44%) |
Apr 03, 2019 | 40.21 | 40.81 | 40.07 | 40.63 | 659,025 | +0.61(+1.54%) |
Apr 02, 2019 | 40.46 | 40.51 | 39.66 | 40.02 | 430,875 | -0.44(-1.08%) |