Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.36 | 38.41 | 34.12 | 34.12 | 37,150 | -3.46(-9.22%) |
Jun 27, 2019 | 37.28 | 38.41 | 36.94 | 37.58 | 21,573 | +0.30(+0.81%) |
Jun 26, 2019 | 38.15 | 38.45 | 36.94 | 37.28 | 17,867 | -0.60(-1.59%) |
Jun 25, 2019 | 37.58 | 38.79 | 37.58 | 37.88 | 12,493 | +0.00(+0.00%) |
Jun 24, 2019 | 38.71 | 38.79 | 37.70 | 37.88 | 13,049 | -0.56(-1.47%) |
Jun 21, 2019 | 38.60 | 39.43 | 38.11 | 38.45 | 14,339 | -0.26(-0.68%) |
Jun 20, 2019 | 37.85 | 38.98 | 37.85 | 38.71 | 13,786 | +1.24(+3.32%) |
Jun 19, 2019 | 37.70 | 38.71 | 36.68 | 37.47 | 13,834 | +0.00(+0.00%) |
Jun 18, 2019 | 37.28 | 38.56 | 37.02 | 37.47 | 20,757 | +0.41(+1.12%) |
Jun 17, 2019 | 37.43 | 37.73 | 36.64 | 37.06 | 7,866 | +0.15(+0.41%) |
Jun 14, 2019 | 36.83 | 37.43 | 36.22 | 36.90 | 12,188 | +0.08(+0.20%) |
Jun 13, 2019 | 36.45 | 37.32 | 36.30 | 36.83 | 10,698 | +0.53(+1.45%) |
Jun 12, 2019 | 36.45 | 37.22 | 36.15 | 36.30 | 9,890 | -0.72(-1.93%) |
Jun 11, 2019 | 36.04 | 37.28 | 35.77 | 37.02 | 44,827 | +1.43(+4.02%) |
Jun 10, 2019 | 35.74 | 36.72 | 35.59 | 35.59 | 8,161 | +0.38(+1.07%) |
Jun 07, 2019 | 35.59 | 35.69 | 34.95 | 35.21 | 18,349 | -0.38(-1.06%) |
Jun 06, 2019 | 35.93 | 36.04 | 35.06 | 35.59 | 12,917 | -0.26(-0.74%) |
Jun 05, 2019 | 36.19 | 36.83 | 35.32 | 35.85 | 21,241 | -0.34(-0.94%) |
Jun 04, 2019 | 36.53 | 37.34 | 36.19 | 36.19 | 18,871 | -0.68(-1.84%) |
Jun 03, 2019 | 36.41 | 37.39 | 36.41 | 36.87 | 21,524 | +0.68(+1.87%) |
May 31, 2019 | 35.62 | 36.72 | 35.55 | 36.19 | 26,315 | +0.23(+0.63%) |
May 30, 2019 | 35.62 | 36.60 | 35.62 | 35.96 | 20,481 | +0.41(+1.17%) |
May 29, 2019 | 35.55 | 36.34 | 35.44 | 35.55 | 14,749 | +0.00(+0.00%) |
May 28, 2019 | 36.75 | 36.75 | 35.47 | 35.55 | 109,418 | -0.08(-0.21%) |
May 24, 2019 | 35.77 | 37.09 | 35.13 | 35.62 | 60,943 | -1.05(-2.87%) |
May 23, 2019 | 37.02 | 37.28 | 36.30 | 36.68 | 24,748 | -1.02(-2.70%) |
May 22, 2019 | 38.71 | 39.95 | 37.39 | 37.70 | 14,825 | -1.39(-3.56%) |
May 21, 2019 | 39.47 | 40.56 | 38.37 | 39.09 | 36,194 | -0.64(-1.61%) |
May 20, 2019 | 39.09 | 39.73 | 37.73 | 39.73 | 22,543 | +0.19(+0.48%) |
May 17, 2019 | 40.03 | 41.16 | 38.75 | 39.54 | 95,013 | -0.83(-2.05%) |
May 16, 2019 | 40.67 | 41.44 | 39.62 | 40.37 | 33,855 | -0.72(-1.74%) |
May 15, 2019 | 41.80 | 42.40 | 41.01 | 41.08 | 24,318 | -0.56(-1.36%) |
May 14, 2019 | 39.73 | 42.36 | 39.50 | 41.65 | 28,857 | +1.69(+4.24%) |
May 13, 2019 | 40.14 | 41.78 | 39.69 | 39.95 | 19,135 | -2.15(-5.10%) |
May 10, 2019 | 41.84 | 42.59 | 40.16 | 42.10 | 25,200 | -0.15(-0.36%) |
May 09, 2019 | 42.78 | 42.78 | 41.05 | 42.25 | 12,717 | -1.05(-2.43%) |
May 08, 2019 | 42.78 | 43.68 | 42.40 | 43.31 | 18,082 | +0.64(+1.50%) |
May 07, 2019 | 44.25 | 44.32 | 42.55 | 42.67 | 32,985 | -2.26(-5.03%) |
May 06, 2019 | 44.74 | 44.93 | 43.49 | 44.93 | 22,484 | -0.72(-1.57%) |
May 03, 2019 | 46.36 | 46.39 | 45.23 | 45.64 | 15,561 | +0.11(+0.25%) |
May 02, 2019 | 45.87 | 47.83 | 45.45 | 45.53 | 77,127 | +0.04(+0.08%) |
May 01, 2019 | 45.87 | 45.87 | 45.23 | 45.49 | 14,821 | -0.15(-0.33%) |
Apr 30, 2019 | 45.34 | 46.09 | 45.19 | 45.64 | 50,646 | +0.19(+0.41%) |
Apr 29, 2019 | 44.81 | 46.02 | 44.13 | 45.45 | 32,309 | +0.64(+1.43%) |
Apr 26, 2019 | 44.17 | 45.19 | 44.10 | 44.81 | 31,812 | +0.00(+0.00%) |
Apr 25, 2019 | 44.06 | 45.26 | 43.27 | 44.81 | 40,659 | -0.15(-0.33%) |
Apr 24, 2019 | 45.23 | 45.57 | 44.32 | 44.96 | 87,763 | -0.08(-0.17%) |
Apr 23, 2019 | 46.09 | 46.09 | 41.01 | 45.04 | 46,176 | +1.32(+3.01%) |
Apr 22, 2019 | 42.85 | 43.98 | 42.29 | 43.72 | 25,776 | +0.15(+0.35%) |
Apr 18, 2019 | 45.42 | 45.42 | 42.85 | 43.57 | 159,037 | -1.69(-3.74%) |
Apr 17, 2019 | 44.74 | 46.21 | 43.98 | 45.26 | 101,581 | +0.75(+1.69%) |
Apr 16, 2019 | 42.21 | 44.70 | 42.21 | 44.51 | 146,119 | +2.64(+6.29%) |
Apr 15, 2019 | 40.41 | 42.36 | 40.07 | 41.88 | 24,131 | +1.47(+3.63%) |
Apr 12, 2019 | 40.48 | 41.08 | 39.92 | 40.41 | 17,420 | -0.08(-0.19%) |
Apr 11, 2019 | 40.48 | 41.42 | 39.62 | 40.48 | 29,158 | -0.15(-0.37%) |
Apr 10, 2019 | 40.71 | 41.24 | 40.07 | 40.63 | 8,967 | +0.15(+0.37%) |
Apr 09, 2019 | 39.80 | 40.82 | 39.80 | 40.48 | 7,850 | +0.38(+0.94%) |
Apr 08, 2019 | 40.07 | 40.29 | 39.69 | 40.11 | 16,690 | +0.15(+0.38%) |
Apr 05, 2019 | 40.63 | 40.63 | 39.88 | 39.95 | 9,480 | -0.30(-0.75%) |
Apr 04, 2019 | 41.35 | 41.65 | 39.69 | 40.26 | 23,036 | -0.23(-0.56%) |
Apr 03, 2019 | 40.11 | 40.78 | 39.99 | 40.48 | 22,138 | +0.72(+1.80%) |
Apr 02, 2019 | 39.28 | 40.11 | 38.28 | 39.77 | 20,543 | +0.60(+1.54%) |