Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.02 | 37.77 | 37.01 | 37.51 | 1,113,657 | +0.64(+1.75%) |
Jun 27, 2019 | 36.69 | 37.03 | 36.65 | 36.86 | 401,849 | +0.31(+0.84%) |
Jun 26, 2019 | 36.07 | 36.73 | 35.96 | 36.55 | 522,527 | +0.71(+1.97%) |
Jun 25, 2019 | 36.05 | 36.14 | 35.76 | 35.85 | 448,465 | -0.17(-0.48%) |
Jun 24, 2019 | 36.59 | 36.74 | 35.95 | 36.02 | 925,877 | -0.52(-1.42%) |
Jun 21, 2019 | 36.55 | 36.93 | 36.33 | 36.54 | 699,673 | -0.13(-0.35%) |
Jun 20, 2019 | 36.99 | 37.17 | 36.29 | 36.66 | 643,367 | +0.26(+0.72%) |
Jun 19, 2019 | 36.19 | 36.81 | 36.13 | 36.40 | 662,045 | +0.24(+0.65%) |
Jun 18, 2019 | 35.41 | 36.31 | 35.09 | 36.16 | 850,349 | +1.08(+3.08%) |
Jun 17, 2019 | 35.27 | 35.65 | 34.86 | 35.08 | 565,346 | -0.15(-0.44%) |
Jun 14, 2019 | 35.82 | 35.82 | 35.08 | 35.24 | 660,545 | -0.73(-2.02%) |
Jun 13, 2019 | 35.71 | 36.06 | 35.64 | 35.96 | 614,079 | +0.43(+1.20%) |
Jun 12, 2019 | 35.88 | 35.90 | 35.19 | 35.54 | 705,232 | -0.37(-1.04%) |
Jun 11, 2019 | 36.21 | 36.66 | 35.73 | 35.91 | 786,977 | -0.05(-0.15%) |
Jun 10, 2019 | 35.26 | 36.05 | 35.22 | 35.96 | 693,939 | +0.99(+2.83%) |
Jun 07, 2019 | 35.06 | 35.36 | 34.87 | 34.98 | 932,897 | -0.02(-0.05%) |
Jun 06, 2019 | 34.92 | 35.02 | 34.29 | 34.99 | 600,429 | +0.16(+0.47%) |
Jun 05, 2019 | 35.20 | 35.26 | 34.32 | 34.83 | 926,387 | -0.33(-0.93%) |
Jun 04, 2019 | 33.36 | 35.16 | 33.30 | 35.16 | 1,940,329 | +2.24(+6.81%) |
Jun 03, 2019 | 32.58 | 33.14 | 32.57 | 32.92 | 1,934,351 | +0.37(+1.14%) |
May 31, 2019 | 32.69 | 32.89 | 32.28 | 32.55 | 3,092,446 | -0.68(-2.04%) |
May 30, 2019 | 33.30 | 33.75 | 32.92 | 33.22 | 1,141,365 | +0.04(+0.11%) |
May 29, 2019 | 32.92 | 33.34 | 32.80 | 33.19 | 1,059,043 | -0.02(-0.05%) |
May 28, 2019 | 33.37 | 33.47 | 33.02 | 33.21 | 840,816 | -0.03(-0.08%) |
May 24, 2019 | 33.26 | 33.46 | 33.19 | 33.23 | 853,058 | +0.19(+0.57%) |
May 23, 2019 | 33.41 | 33.41 | 32.69 | 33.04 | 885,868 | -0.79(-2.32%) |
May 22, 2019 | 34.24 | 34.24 | 33.67 | 33.83 | 939,107 | -0.41(-1.19%) |
May 21, 2019 | 33.79 | 34.43 | 33.72 | 34.24 | 789,213 | +0.59(+1.75%) |
May 20, 2019 | 33.53 | 34.07 | 33.51 | 33.65 | 759,012 | -0.36(-1.06%) |
May 17, 2019 | 34.14 | 34.41 | 33.63 | 34.01 | 1,414,315 | -0.49(-1.42%) |
May 16, 2019 | 34.78 | 35.22 | 34.37 | 34.50 | 1,393,177 | -0.18(-0.52%) |
May 15, 2019 | 34.46 | 35.11 | 34.27 | 34.68 | 792,849 | -0.15(-0.44%) |
May 14, 2019 | 34.34 | 35.21 | 34.27 | 34.83 | 759,122 | +0.70(+2.04%) |
May 13, 2019 | 34.14 | 34.34 | 33.73 | 34.14 | 1,149,331 | -1.03(-2.93%) |
May 10, 2019 | 34.83 | 35.66 | 34.03 | 35.17 | 1,667,180 | +0.69(+1.99%) |
May 09, 2019 | 34.35 | 34.56 | 33.58 | 34.48 | 1,207,160 | -0.18(-0.52%) |
May 08, 2019 | 34.69 | 35.09 | 34.46 | 34.66 | 801,774 | -0.09(-0.26%) |
May 07, 2019 | 35.09 | 35.21 | 34.34 | 34.75 | 1,071,156 | -0.85(-2.39%) |
May 06, 2019 | 34.81 | 35.65 | 34.72 | 35.60 | 968,484 | -0.18(-0.51%) |
May 03, 2019 | 35.22 | 35.79 | 35.08 | 35.78 | 821,201 | +0.65(+1.85%) |
May 02, 2019 | 35.21 | 35.76 | 34.85 | 35.13 | 1,286,944 | -0.04(-0.10%) |
May 01, 2019 | 34.92 | 36.02 | 34.92 | 35.17 | 1,241,456 | +0.31(+0.88%) |
Apr 30, 2019 | 34.67 | 34.92 | 34.53 | 34.86 | 1,444,870 | +0.13(+0.36%) |
Apr 29, 2019 | 34.62 | 35.14 | 34.58 | 34.73 | 773,416 | +0.17(+0.50%) |
Apr 26, 2019 | 34.17 | 34.59 | 34.12 | 34.56 | 979,379 | +0.26(+0.76%) |
Apr 25, 2019 | 34.62 | 34.63 | 34.06 | 34.30 | 979,320 | -0.32(-0.91%) |
Apr 24, 2019 | 34.29 | 34.81 | 34.29 | 34.62 | 814,012 | +0.26(+0.76%) |
Apr 23, 2019 | 33.84 | 34.49 | 33.84 | 34.35 | 621,962 | +0.62(+1.85%) |
Apr 22, 2019 | 34.05 | 34.22 | 33.59 | 33.73 | 499,167 | -0.44(-1.30%) |
Apr 18, 2019 | 34.63 | 34.70 | 33.96 | 34.17 | 784,698 | -0.18(-0.53%) |
Apr 17, 2019 | 34.18 | 34.65 | 34.07 | 34.35 | 1,103,666 | +0.33(+0.98%) |
Apr 16, 2019 | 33.89 | 34.28 | 33.74 | 34.02 | 810,452 | +0.14(+0.43%) |
Apr 15, 2019 | 34.17 | 34.31 | 33.77 | 33.87 | 580,628 | -0.21(-0.61%) |
Apr 12, 2019 | 33.77 | 34.21 | 33.70 | 34.08 | 787,242 | +0.63(+1.89%) |
Apr 11, 2019 | 32.84 | 33.48 | 32.84 | 33.45 | 706,578 | +0.64(+1.96%) |
Apr 10, 2019 | 32.17 | 33.02 | 32.17 | 32.81 | 871,475 | +0.62(+1.94%) |
Apr 09, 2019 | 32.90 | 32.90 | 32.08 | 32.18 | 811,730 | -0.90(-2.73%) |
Apr 08, 2019 | 33.30 | 33.42 | 32.87 | 33.09 | 929,460 | -0.22(-0.65%) |
Apr 05, 2019 | 33.28 | 33.47 | 33.07 | 33.30 | 907,369 | +0.22(+0.66%) |
Apr 04, 2019 | 32.30 | 33.29 | 32.30 | 33.09 | 1,452,946 | +0.74(+2.29%) |
Apr 03, 2019 | 32.42 | 33.04 | 32.15 | 32.35 | 735,980 | +0.22(+0.68%) |
Apr 02, 2019 | 32.04 | 32.18 | 31.75 | 32.13 | 765,654 | +0.11(+0.34%) |