Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.00 | 42.48 | 42.00 | 42.48 | 4,733 | +0.47(+1.13%) |
Jun 27, 2019 | 42.00 | 42.59 | 41.59 | 42.00 | 13,173 | -0.24(-0.56%) |
Jun 26, 2019 | 41.71 | 42.42 | 41.71 | 42.24 | 9,671 | +0.77(+1.85%) |
Jun 25, 2019 | 41.41 | 41.71 | 41.17 | 41.47 | 12,601 | -0.12(-0.28%) |
Jun 24, 2019 | 42.53 | 42.53 | 41.59 | 41.59 | 6,574 | -0.65(-1.54%) |
Jun 21, 2019 | 42.30 | 42.71 | 42.15 | 42.24 | 9,905 | -0.35(-0.83%) |
Jun 20, 2019 | 41.88 | 42.80 | 41.64 | 42.59 | 14,858 | +1.54(+3.75%) |
Jun 19, 2019 | 40.94 | 41.29 | 40.52 | 41.06 | 9,017 | +0.47(+1.17%) |
Jun 18, 2019 | 40.23 | 41.47 | 40.11 | 40.58 | 12,632 | +0.35(+0.88%) |
Jun 17, 2019 | 39.34 | 40.40 | 39.04 | 40.23 | 18,798 | +0.53(+1.34%) |
Jun 14, 2019 | 40.76 | 40.94 | 39.52 | 39.70 | 15,483 | -0.83(-2.04%) |
Jun 13, 2019 | 41.41 | 42.01 | 40.52 | 40.52 | 17,125 | -0.59(-1.44%) |
Jun 12, 2019 | 42.24 | 42.24 | 40.59 | 41.11 | 28,494 | -1.54(-3.61%) |
Jun 11, 2019 | 43.01 | 43.41 | 42.42 | 42.65 | 15,835 | -0.47(-1.10%) |
Jun 10, 2019 | 44.13 | 44.84 | 43.01 | 43.13 | 14,420 | -1.01(-2.28%) |
Jun 07, 2019 | 44.37 | 44.84 | 44.13 | 44.13 | 11,731 | -0.30(-0.67%) |
Jun 06, 2019 | 44.61 | 44.90 | 44.01 | 44.43 | 11,029 | -0.41(-0.92%) |
Jun 05, 2019 | 45.97 | 46.14 | 44.37 | 44.84 | 9,660 | -0.83(-1.81%) |
Jun 04, 2019 | 44.49 | 45.79 | 44.49 | 45.67 | 6,272 | +1.30(+2.93%) |
Jun 03, 2019 | 44.25 | 45.43 | 43.95 | 44.37 | 11,780 | +0.59(+1.35%) |
May 31, 2019 | 45.43 | 46.56 | 43.48 | 43.78 | 27,739 | -2.07(-4.52%) |
May 30, 2019 | 46.02 | 46.67 | 45.49 | 45.85 | 14,322 | -0.41(-0.90%) |
May 29, 2019 | 45.67 | 46.62 | 45.20 | 46.26 | 18,453 | +0.30(+0.64%) |
May 28, 2019 | 47.21 | 47.27 | 45.95 | 45.97 | 23,798 | -1.66(-3.48%) |
May 24, 2019 | 49.10 | 49.28 | 47.50 | 47.62 | 17,157 | -1.60(-3.25%) |
May 23, 2019 | 49.99 | 50.40 | 48.86 | 49.22 | 18,305 | -2.80(-5.37%) |
May 22, 2019 | 52.80 | 52.80 | 50.72 | 52.01 | 43,714 | -0.56(-1.07%) |
May 21, 2019 | 51.28 | 52.97 | 51.28 | 52.58 | 27,026 | +1.01(+1.97%) |
May 20, 2019 | 51.56 | 51.85 | 51.11 | 51.56 | 28,930 | +0.28(+0.55%) |
May 17, 2019 | 50.72 | 51.28 | 50.43 | 51.28 | 14,462 | +0.90(+1.79%) |
May 16, 2019 | 49.82 | 50.66 | 49.82 | 50.38 | 17,803 | +0.39(+0.79%) |
May 15, 2019 | 48.69 | 49.99 | 48.49 | 49.99 | 13,085 | +1.07(+2.19%) |
May 14, 2019 | 47.68 | 49.03 | 47.65 | 48.92 | 15,032 | +1.47(+3.09%) |
May 13, 2019 | 48.41 | 48.41 | 47.34 | 47.45 | 12,033 | -1.18(-2.43%) |
May 10, 2019 | 48.24 | 48.77 | 47.51 | 48.63 | 16,751 | +0.45(+0.94%) |
May 09, 2019 | 47.79 | 48.18 | 46.49 | 48.18 | 14,680 | +0.39(+0.83%) |
May 08, 2019 | 47.28 | 48.30 | 47.25 | 47.79 | 24,657 | +0.90(+1.92%) |
May 07, 2019 | 45.53 | 46.89 | 45.42 | 46.89 | 23,763 | +1.35(+2.97%) |
May 06, 2019 | 46.38 | 47.06 | 45.20 | 45.53 | 27,641 | -1.13(-2.42%) |
May 03, 2019 | 47.34 | 48.13 | 46.66 | 46.66 | 14,036 | -0.45(-0.96%) |
May 02, 2019 | 47.90 | 48.46 | 46.84 | 47.11 | 18,404 | -1.69(-3.46%) |
May 01, 2019 | 50.32 | 50.72 | 48.52 | 48.80 | 17,206 | -1.80(-3.56%) |
Apr 30, 2019 | 51.17 | 51.28 | 50.27 | 50.61 | 6,175 | +0.11(+0.22%) |
Apr 29, 2019 | 50.44 | 51.23 | 50.21 | 50.49 | 4,559 | -0.23(-0.44%) |
Apr 26, 2019 | 51.00 | 51.25 | 50.21 | 50.72 | 13,024 | -0.79(-1.53%) |
Apr 25, 2019 | 51.34 | 51.85 | 50.94 | 51.51 | 15,040 | +0.06(+0.11%) |
Apr 24, 2019 | 50.89 | 51.51 | 50.49 | 51.45 | 10,726 | +0.73(+1.44%) |
Apr 23, 2019 | 50.27 | 50.72 | 50.15 | 50.72 | 12,301 | +0.56(+1.12%) |
Apr 22, 2019 | 50.61 | 50.83 | 49.65 | 50.15 | 19,560 | -0.06(-0.11%) |
Apr 18, 2019 | 50.44 | 50.54 | 49.65 | 50.21 | 8,961 | +0.23(+0.45%) |
Apr 17, 2019 | 51.23 | 51.31 | 49.99 | 49.99 | 8,370 | -1.18(-2.31%) |
Apr 16, 2019 | 50.55 | 51.17 | 50.48 | 51.17 | 7,499 | +0.85(+1.68%) |
Apr 15, 2019 | 50.10 | 51.12 | 50.10 | 50.32 | 13,863 | +0.51(+1.02%) |
Apr 12, 2019 | 49.93 | 51.56 | 49.82 | 49.82 | 31,870 | +0.68(+1.38%) |
Apr 11, 2019 | 48.63 | 49.20 | 48.63 | 49.14 | 3,806 | +0.28(+0.58%) |
Apr 10, 2019 | 49.20 | 49.99 | 48.63 | 48.86 | 14,060 | -0.17(-0.34%) |
Apr 09, 2019 | 49.37 | 49.37 | 48.54 | 49.03 | 8,342 | -0.34(-0.68%) |
Apr 08, 2019 | 49.20 | 49.82 | 48.80 | 49.37 | 14,395 | +0.68(+1.39%) |
Apr 05, 2019 | 47.51 | 48.80 | 47.34 | 48.69 | 11,037 | +1.52(+3.23%) |
Apr 04, 2019 | 46.83 | 47.22 | 46.49 | 47.17 | 7,308 | +0.45(+0.96%) |
Apr 03, 2019 | 47.45 | 47.79 | 46.55 | 46.72 | 12,840 | -0.90(-1.89%) |
Apr 02, 2019 | 48.18 | 48.41 | 47.23 | 47.62 | 6,514 | -0.39(-0.82%) |