Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.40 | 39.66 | 39.31 | 39.48 | 36,433 | +0.11(+0.27%) |
Jun 27, 2019 | 39.43 | 39.63 | 39.30 | 39.38 | 12,582 | -0.44(-1.11%) |
Jun 26, 2019 | 40.05 | 40.05 | 39.61 | 39.82 | 17,647 | -0.82(-2.01%) |
Jun 25, 2019 | 40.26 | 40.73 | 40.12 | 40.64 | 27,703 | +0.85(+2.15%) |
Jun 24, 2019 | 39.78 | 39.89 | 39.62 | 39.78 | 21,261 | +0.05(+0.12%) |
Jun 21, 2019 | 39.78 | 39.85 | 39.51 | 39.73 | 29,257 | +0.30(+0.75%) |
Jun 20, 2019 | 38.95 | 39.65 | 38.86 | 39.44 | 15,674 | -1.14(-2.81%) |
Jun 19, 2019 | 41.17 | 41.31 | 40.27 | 40.58 | 33,477 | -0.67(-1.62%) |
Jun 18, 2019 | 42.49 | 42.49 | 41.12 | 41.25 | 43,300 | -2.14(-4.94%) |
Jun 17, 2019 | 43.59 | 43.61 | 43.23 | 43.39 | 11,250 | -0.34(-0.79%) |
Jun 14, 2019 | 43.39 | 43.74 | 43.32 | 43.74 | 19,331 | +0.99(+2.31%) |
Jun 13, 2019 | 42.47 | 42.98 | 42.42 | 42.75 | 6,960 | +0.10(+0.22%) |
Jun 12, 2019 | 42.24 | 42.72 | 42.24 | 42.65 | 10,975 | +0.95(+2.27%) |
Jun 11, 2019 | 41.50 | 41.95 | 41.50 | 41.71 | 17,835 | -0.96(-2.24%) |
Jun 10, 2019 | 42.84 | 42.96 | 42.33 | 42.66 | 34,672 | -0.89(-2.04%) |
Jun 07, 2019 | 43.45 | 43.55 | 42.86 | 43.55 | 14,106 | -0.69(-1.56%) |
Jun 06, 2019 | 44.36 | 44.58 | 44.10 | 44.24 | 27,329 | -0.03(-0.06%) |
Jun 05, 2019 | 43.46 | 44.50 | 43.46 | 44.27 | 22,054 | +0.68(+1.56%) |
Jun 04, 2019 | 44.19 | 44.27 | 43.52 | 43.59 | 37,670 | -0.14(-0.33%) |
Jun 03, 2019 | 43.87 | 44.00 | 43.40 | 43.74 | 46,707 | -0.76(-1.70%) |
May 31, 2019 | 45.25 | 45.29 | 44.39 | 44.49 | 15,464 | -0.33(-0.73%) |
May 30, 2019 | 45.01 | 45.03 | 44.52 | 44.82 | 35,853 | -0.56(-1.24%) |
May 29, 2019 | 46.26 | 46.38 | 45.33 | 45.38 | 7,109 | -0.65(-1.41%) |
May 28, 2019 | 45.25 | 46.13 | 45.22 | 46.03 | 12,054 | -0.25(-0.54%) |
May 24, 2019 | 45.70 | 46.30 | 45.70 | 46.28 | 12,643 | -0.09(-0.19%) |
May 23, 2019 | 46.35 | 46.80 | 46.03 | 46.37 | 15,351 | +1.25(+2.78%) |
May 22, 2019 | 44.90 | 45.20 | 44.90 | 45.11 | 7,714 | +0.34(+0.77%) |
May 21, 2019 | 45.36 | 45.37 | 44.72 | 44.77 | 16,835 | -1.14(-2.48%) |
May 20, 2019 | 45.82 | 46.09 | 45.66 | 45.91 | 7,563 | +0.43(+0.95%) |
May 17, 2019 | 45.35 | 45.53 | 44.82 | 45.48 | 20,898 | +1.59(+3.62%) |
May 16, 2019 | 43.59 | 43.91 | 43.15 | 43.89 | 29,781 | +0.37(+0.86%) |
May 15, 2019 | 44.08 | 44.22 | 43.38 | 43.52 | 15,516 | -0.12(-0.29%) |
May 14, 2019 | 43.74 | 44.01 | 43.42 | 43.64 | 37,818 | -1.17(-2.61%) |
May 13, 2019 | 44.73 | 45.26 | 44.37 | 44.81 | 34,143 | +2.63(+6.22%) |
May 10, 2019 | 42.39 | 43.33 | 41.83 | 42.18 | 25,705 | -0.41(-0.97%) |
May 09, 2019 | 43.02 | 43.71 | 42.22 | 42.60 | 23,177 | +1.37(+3.32%) |
May 08, 2019 | 40.97 | 41.28 | 40.70 | 41.23 | 16,971 | +0.09(+0.21%) |
May 07, 2019 | 40.50 | 41.53 | 40.44 | 41.14 | 22,245 | +1.51(+3.82%) |
May 06, 2019 | 40.44 | 40.45 | 39.45 | 39.63 | 10,231 | +1.64(+4.33%) |
May 03, 2019 | 38.40 | 38.40 | 37.95 | 37.98 | 15,046 | -1.04(-2.67%) |
May 02, 2019 | 39.00 | 39.31 | 38.80 | 39.03 | 19,340 | -0.07(-0.18%) |
May 01, 2019 | 38.46 | 39.17 | 38.07 | 39.10 | 28,198 | +0.57(+1.48%) |
Apr 30, 2019 | 38.73 | 38.97 | 38.40 | 38.53 | 7,609 | +0.06(+0.17%) |
Apr 29, 2019 | 38.49 | 38.54 | 38.34 | 38.47 | 2,900 | -0.15(-0.39%) |
Apr 26, 2019 | 38.82 | 38.84 | 38.49 | 38.62 | 9,195 | -0.29(-0.74%) |
Apr 25, 2019 | 39.18 | 39.47 | 38.89 | 38.90 | 15,983 | +0.14(+0.37%) |
Apr 24, 2019 | 38.49 | 38.91 | 38.49 | 38.76 | 19,506 | +1.03(+2.74%) |
Apr 23, 2019 | 38.14 | 38.14 | 37.64 | 37.73 | 7,998 | -0.19(-0.50%) |
Apr 22, 2019 | 38.18 | 38.22 | 37.87 | 37.92 | 9,139 | +0.46(+1.23%) |
Apr 18, 2019 | 37.69 | 37.79 | 37.29 | 37.46 | 5,642 | +0.11(+0.28%) |
Apr 17, 2019 | 37.02 | 37.41 | 37.02 | 37.35 | 16,980 | -0.29(-0.76%) |
Apr 16, 2019 | 37.84 | 37.84 | 37.50 | 37.64 | 8,080 | -0.47(-1.24%) |
Apr 15, 2019 | 37.94 | 38.35 | 37.94 | 38.11 | 6,745 | +0.31(+0.82%) |
Apr 12, 2019 | 37.57 | 37.91 | 37.51 | 37.80 | 20,794 | -0.54(-1.40%) |
Apr 11, 2019 | 38.09 | 38.46 | 38.09 | 38.34 | 14,401 | +0.84(+2.24%) |
Apr 10, 2019 | 37.54 | 37.60 | 37.30 | 37.50 | 10,238 | -0.32(-0.86%) |
Apr 09, 2019 | 37.75 | 37.84 | 37.59 | 37.82 | 16,446 | +0.08(+0.20%) |
Apr 08, 2019 | 37.99 | 38.13 | 37.68 | 37.74 | 7,024 | +0.04(+0.10%) |
Apr 05, 2019 | 38.04 | 38.08 | 37.66 | 37.71 | 6,060 | -0.56(-1.45%) |
Apr 04, 2019 | 38.66 | 38.66 | 38.16 | 38.26 | 13,497 | -0.40(-1.04%) |
Apr 03, 2019 | 38.52 | 38.68 | 38.11 | 38.66 | 29,386 | -0.65(-1.66%) |
Apr 02, 2019 | 39.01 | 39.43 | 39.01 | 39.31 | 4,873 | +0.31(+0.78%) |