Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.15 | 37.26 | 37.13 | 37.21 | 3,400 | +0.16(+0.44%) |
Jun 27, 2019 | 37.02 | 37.08 | 36.91 | 37.05 | 21,480 | +0.23(+0.62%) |
Jun 26, 2019 | 36.92 | 37.13 | 36.81 | 36.82 | 127,001 | -0.08(-0.21%) |
Jun 25, 2019 | 37.15 | 37.28 | 36.89 | 36.89 | 23,708 | -0.35(-0.95%) |
Jun 24, 2019 | 37.30 | 37.42 | 37.25 | 37.25 | 9,442 | -0.06(-0.15%) |
Jun 21, 2019 | 37.24 | 37.39 | 37.24 | 37.30 | 13,400 | -0.17(-0.44%) |
Jun 20, 2019 | 37.51 | 37.59 | 37.25 | 37.47 | 11,493 | +0.22(+0.58%) |
Jun 19, 2019 | 37.19 | 37.25 | 36.97 | 37.25 | 18,891 | +0.20(+0.55%) |
Jun 18, 2019 | 36.94 | 37.16 | 36.94 | 37.05 | 13,192 | +0.31(+0.83%) |
Jun 17, 2019 | 37.00 | 37.00 | 36.72 | 36.74 | 21,056 | -0.09(-0.24%) |
Jun 14, 2019 | 37.20 | 37.20 | 36.75 | 36.83 | 8,200 | -0.01(-0.04%) |
Jun 13, 2019 | 37.00 | 37.00 | 36.76 | 36.84 | 14,898 | +0.11(+0.29%) |
Jun 12, 2019 | 36.75 | 36.88 | 36.64 | 36.74 | 22,262 | -0.00(-0.01%) |
Jun 11, 2019 | 37.00 | 37.00 | 36.60 | 36.74 | 9,861 | -0.01(-0.03%) |
Jun 10, 2019 | 36.67 | 36.96 | 36.66 | 36.75 | 7,062 | +0.13(+0.37%) |
Jun 07, 2019 | 36.55 | 36.74 | 36.55 | 36.62 | 5,000 | +0.38(+1.04%) |
Jun 06, 2019 | 36.23 | 36.34 | 36.07 | 36.24 | 5,434 | +0.16(+0.46%) |
Jun 05, 2019 | 35.85 | 36.07 | 35.84 | 36.07 | 5,483 | +0.46(+1.29%) |
Jun 04, 2019 | 35.05 | 35.62 | 35.05 | 35.62 | 4,355 | +0.79(+2.28%) |
Jun 03, 2019 | 34.78 | 35.03 | 34.70 | 34.82 | 7,961 | -0.05(-0.13%) |
May 31, 2019 | 34.77 | 34.97 | 34.77 | 34.87 | 8,000 | -0.37(-1.06%) |
May 30, 2019 | 35.26 | 35.34 | 35.07 | 35.24 | 8,777 | +0.13(+0.37%) |
May 29, 2019 | 35.08 | 35.13 | 34.89 | 35.11 | 7,443 | -0.28(-0.79%) |
May 28, 2019 | 35.55 | 35.82 | 35.36 | 35.39 | 6,317 | -0.24(-0.67%) |
May 24, 2019 | 35.74 | 35.74 | 35.54 | 35.63 | 2,000 | +0.13(+0.36%) |
May 23, 2019 | 35.56 | 35.63 | 35.42 | 35.50 | 2,862 | -0.53(-1.47%) |
May 22, 2019 | 36.09 | 36.10 | 35.99 | 36.03 | 24,852 | -0.12(-0.35%) |
May 21, 2019 | 36.12 | 36.21 | 36.12 | 36.15 | 3,327 | +0.30(+0.85%) |
May 20, 2019 | 35.68 | 35.93 | 35.67 | 35.85 | 7,889 | -0.16(-0.44%) |
May 17, 2019 | 36.02 | 36.35 | 36.01 | 36.01 | 9,000 | -0.22(-0.60%) |
May 16, 2019 | 36.24 | 36.42 | 36.21 | 36.23 | 4,805 | +0.36(+1.01%) |
May 15, 2019 | 35.72 | 35.95 | 35.56 | 35.86 | 7,282 | +0.15(+0.43%) |
May 14, 2019 | 35.35 | 35.84 | 35.35 | 35.71 | 5,477 | +0.38(+1.09%) |
May 13, 2019 | 35.43 | 35.45 | 35.26 | 35.33 | 9,119 | -0.91(-2.52%) |
May 10, 2019 | 35.85 | 36.32 | 35.65 | 36.24 | 4,500 | +0.15(+0.42%) |
May 09, 2019 | 35.79 | 36.15 | 35.78 | 36.09 | 5,333 | -0.15(-0.41%) |
May 08, 2019 | 36.25 | 36.40 | 36.21 | 36.24 | 2,958 | -0.02(-0.06%) |
May 07, 2019 | 36.43 | 36.43 | 36.02 | 36.26 | 14,123 | -0.64(-1.73%) |
May 06, 2019 | 36.68 | 36.95 | 36.68 | 36.90 | 18,550 | -0.11(-0.30%) |
May 03, 2019 | 36.92 | 37.09 | 36.92 | 37.01 | 4,700 | +0.23(+0.63%) |
May 02, 2019 | 36.55 | 36.78 | 36.55 | 36.78 | 7,260 | +0.09(+0.25%) |
May 01, 2019 | 36.95 | 37.09 | 36.69 | 36.69 | 5,224 | -0.45(-1.22%) |
Apr 30, 2019 | 37.03 | 37.14 | 36.88 | 37.14 | 11,935 | +0.20(+0.54%) |
Apr 29, 2019 | 36.96 | 37.02 | 36.92 | 36.94 | 4,007 | -0.08(-0.21%) |
Apr 26, 2019 | 36.72 | 37.02 | 36.72 | 37.02 | 9,200 | +0.11(+0.30%) |
Apr 25, 2019 | 36.80 | 36.96 | 36.67 | 36.91 | 24,163 | -0.05(-0.12%) |
Apr 24, 2019 | 36.98 | 37.02 | 36.93 | 36.96 | 11,082 | +0.13(+0.34%) |
Apr 23, 2019 | 36.44 | 36.92 | 36.44 | 36.83 | 4,239 | +0.39(+1.07%) |
Apr 22, 2019 | 36.52 | 36.52 | 36.37 | 36.44 | 11,997 | -0.04(-0.11%) |
Apr 18, 2019 | 36.45 | 36.53 | 36.38 | 36.48 | 5,400 | +0.03(+0.07%) |
Apr 17, 2019 | 36.56 | 36.57 | 36.43 | 36.45 | 16,984 | -0.12(-0.34%) |
Apr 16, 2019 | 36.60 | 36.71 | 36.58 | 36.58 | 5,372 | +0.06(+0.16%) |
Apr 15, 2019 | 36.53 | 36.58 | 36.51 | 36.52 | 10,052 | -0.06(-0.16%) |
Apr 12, 2019 | 36.61 | 36.61 | 36.49 | 36.58 | 5,800 | +0.24(+0.66%) |
Apr 11, 2019 | 36.28 | 36.34 | 36.21 | 36.34 | 5,666 | +0.20(+0.55%) |
Apr 10, 2019 | 36.06 | 36.14 | 36.06 | 36.14 | 2,492 | +0.23(+0.64%) |
Apr 09, 2019 | 36.15 | 36.15 | 35.86 | 35.91 | 299,607 | -0.27(-0.74%) |
Apr 08, 2019 | 36.00 | 36.18 | 36.00 | 36.18 | 23,838 | +0.07(+0.20%) |
Apr 05, 2019 | 36.13 | 36.16 | 36.03 | 36.11 | 26,900 | +0.12(+0.33%) |
Apr 04, 2019 | 36.11 | 36.11 | 35.83 | 35.99 | 25,045 | -0.01(-0.04%) |
Apr 03, 2019 | 35.91 | 36.17 | 35.90 | 36.00 | 6,517 | +0.19(+0.53%) |
Apr 02, 2019 | 35.83 | 35.86 | 35.78 | 35.81 | 68,130 | -0.10(-0.27%) |