Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.51 | 37.81 | 37.49 | 37.81 | 55,727 | +0.45(+1.19%) |
Jun 27, 2019 | 36.71 | 37.43 | 36.71 | 37.36 | 58,744 | +0.90(+2.47%) |
Jun 26, 2019 | 36.76 | 36.76 | 36.27 | 36.46 | 147,556 | -0.24(-0.65%) |
Jun 25, 2019 | 36.48 | 37.09 | 36.43 | 36.70 | 78,793 | +0.84(+2.36%) |
Jun 24, 2019 | 36.49 | 36.49 | 35.79 | 35.85 | 87,367 | -0.64(-1.75%) |
Jun 21, 2019 | 36.48 | 36.59 | 35.91 | 36.49 | 49,916 | -0.02(-0.05%) |
Jun 20, 2019 | 36.76 | 37.06 | 36.49 | 36.51 | 207,027 | +0.07(+0.18%) |
Jun 19, 2019 | 36.12 | 36.49 | 36.12 | 36.44 | 25,492 | +0.31(+0.87%) |
Jun 18, 2019 | 35.82 | 36.25 | 35.80 | 36.13 | 55,933 | +0.50(+1.41%) |
Jun 17, 2019 | 35.44 | 35.74 | 35.43 | 35.63 | 18,548 | +0.33(+0.94%) |
Jun 14, 2019 | 35.82 | 35.82 | 35.30 | 35.30 | 76,405 | -0.51(-1.43%) |
Jun 13, 2019 | 35.79 | 35.89 | 35.54 | 35.81 | 32,201 | +0.09(+0.24%) |
Jun 12, 2019 | 35.47 | 35.76 | 35.40 | 35.72 | 41,978 | +0.19(+0.53%) |
Jun 11, 2019 | 35.96 | 36.01 | 35.40 | 35.53 | 53,610 | -0.26(-0.72%) |
Jun 10, 2019 | 36.11 | 36.21 | 35.76 | 35.79 | 39,756 | -0.27(-0.76%) |
Jun 07, 2019 | 35.83 | 36.14 | 35.78 | 36.06 | 42,002 | +0.37(+1.04%) |
Jun 06, 2019 | 36.00 | 36.02 | 35.59 | 35.70 | 50,590 | -0.29(-0.82%) |
Jun 05, 2019 | 36.29 | 36.45 | 35.79 | 35.99 | 45,329 | -0.19(-0.52%) |
Jun 04, 2019 | 35.65 | 36.18 | 35.61 | 36.18 | 42,647 | +0.86(+2.44%) |
Jun 03, 2019 | 34.90 | 35.53 | 34.90 | 35.32 | 90,963 | +0.49(+1.42%) |
May 31, 2019 | 34.97 | 35.03 | 34.59 | 34.82 | 43,901 | -0.43(-1.21%) |
May 30, 2019 | 35.70 | 35.82 | 35.15 | 35.25 | 17,793 | -0.40(-1.12%) |
May 29, 2019 | 35.52 | 35.70 | 35.06 | 35.65 | 27,585 | -0.14(-0.40%) |
May 28, 2019 | 36.63 | 36.63 | 35.77 | 35.79 | 34,230 | -0.80(-2.18%) |
May 24, 2019 | 36.73 | 36.96 | 36.59 | 36.59 | 25,327 | +0.01(+0.03%) |
May 23, 2019 | 36.48 | 36.68 | 36.37 | 36.58 | 35,942 | -0.36(-0.97%) |
May 22, 2019 | 36.88 | 37.13 | 36.59 | 36.94 | 11,460 | -0.09(-0.26%) |
May 21, 2019 | 36.85 | 37.13 | 36.65 | 37.03 | 45,833 | +0.21(+0.57%) |
May 20, 2019 | 37.04 | 37.04 | 36.77 | 36.82 | 33,283 | -0.36(-0.97%) |
May 17, 2019 | 37.16 | 37.64 | 37.00 | 37.18 | 33,453 | -0.28(-0.76%) |
May 16, 2019 | 37.33 | 37.76 | 37.33 | 37.47 | 52,181 | +0.16(+0.43%) |
May 15, 2019 | 36.94 | 37.37 | 36.77 | 37.31 | 40,202 | +0.10(+0.28%) |
May 14, 2019 | 36.96 | 37.36 | 36.96 | 37.20 | 46,539 | +0.38(+1.03%) |
May 13, 2019 | 37.67 | 37.67 | 36.61 | 36.82 | 205,549 | -1.60(-4.17%) |
May 10, 2019 | 38.38 | 38.54 | 37.83 | 38.42 | 27,227 | -0.14(-0.37%) |
May 09, 2019 | 38.03 | 38.59 | 37.75 | 38.57 | 79,801 | +0.36(+0.94%) |
May 08, 2019 | 37.53 | 38.42 | 37.53 | 38.21 | 47,537 | +0.68(+1.82%) |
May 07, 2019 | 38.59 | 38.61 | 37.33 | 37.52 | 71,784 | -1.54(-3.95%) |
May 06, 2019 | 38.17 | 39.18 | 38.17 | 39.07 | 44,255 | +0.30(+0.78%) |
May 03, 2019 | 38.28 | 38.78 | 38.27 | 38.77 | 30,182 | +0.62(+1.61%) |
May 02, 2019 | 37.87 | 38.15 | 37.62 | 38.15 | 36,427 | +0.37(+0.98%) |
May 01, 2019 | 37.83 | 38.20 | 37.53 | 37.78 | 65,430 | +0.05(+0.13%) |
Apr 30, 2019 | 38.17 | 38.17 | 37.48 | 37.73 | 43,094 | -0.54(-1.41%) |
Apr 29, 2019 | 38.10 | 38.48 | 38.10 | 38.27 | 59,406 | +0.20(+0.52%) |
Apr 26, 2019 | 37.75 | 38.09 | 37.65 | 38.07 | 25,116 | +0.45(+1.21%) |
Apr 25, 2019 | 37.33 | 37.70 | 37.08 | 37.62 | 48,082 | +0.27(+0.71%) |
Apr 24, 2019 | 37.48 | 37.59 | 37.18 | 37.35 | 29,468 | -0.17(-0.45%) |
Apr 23, 2019 | 36.94 | 37.73 | 36.83 | 37.52 | 80,933 | +0.63(+1.69%) |
Apr 22, 2019 | 36.73 | 36.99 | 36.46 | 36.90 | 101,710 | +0.05(+0.13%) |
Apr 18, 2019 | 36.92 | 37.06 | 36.24 | 36.85 | 89,491 | +0.01(+0.03%) |
Apr 17, 2019 | 38.26 | 38.37 | 36.54 | 36.84 | 113,117 | -1.30(-3.40%) |
Apr 16, 2019 | 38.70 | 38.70 | 38.08 | 38.14 | 32,953 | -0.30(-0.79%) |
Apr 15, 2019 | 38.51 | 38.51 | 38.21 | 38.44 | 26,076 | +0.00(+0.00%) |
Apr 12, 2019 | 38.85 | 38.96 | 38.32 | 38.44 | 128,327 | -0.32(-0.83%) |
Apr 11, 2019 | 39.31 | 39.31 | 38.70 | 38.77 | 39,118 | -0.53(-1.35%) |
Apr 10, 2019 | 39.29 | 39.38 | 39.22 | 39.30 | 38,095 | +0.01(+0.02%) |
Apr 09, 2019 | 39.71 | 39.71 | 39.22 | 39.29 | 35,166 | -0.76(-1.89%) |
Apr 08, 2019 | 40.07 | 40.08 | 39.81 | 40.04 | 30,695 | +0.00(+0.00%) |
Apr 05, 2019 | 39.85 | 40.24 | 39.85 | 40.04 | 79,993 | +0.30(+0.76%) |
Apr 04, 2019 | 39.50 | 39.78 | 39.45 | 39.74 | 61,243 | +0.23(+0.58%) |
Apr 03, 2019 | 39.67 | 39.78 | 39.36 | 39.51 | 60,102 | +0.08(+0.19%) |
Apr 02, 2019 | 39.47 | 39.62 | 39.36 | 39.44 | 27,633 | -0.03(-0.07%) |