Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.93 | 40.68 | 38.75 | 40.39 | 830,500 | +1.30(+3.33%) |
Jun 27, 2019 | 37.97 | 39.23 | 37.84 | 39.09 | 319,641 | +1.49(+3.96%) |
Jun 26, 2019 | 38.35 | 38.60 | 37.57 | 37.60 | 382,013 | -0.61(-1.60%) |
Jun 25, 2019 | 38.24 | 38.99 | 37.96 | 38.21 | 369,862 | -0.07(-0.18%) |
Jun 24, 2019 | 39.55 | 39.67 | 38.19 | 38.28 | 388,929 | -1.06(-2.69%) |
Jun 21, 2019 | 39.31 | 39.73 | 38.31 | 39.34 | 502,800 | -0.16(-0.41%) |
Jun 20, 2019 | 39.08 | 39.94 | 38.88 | 39.50 | 481,953 | +0.77(+1.99%) |
Jun 19, 2019 | 38.45 | 38.91 | 37.88 | 38.73 | 322,275 | +0.44(+1.15%) |
Jun 18, 2019 | 38.69 | 38.82 | 37.91 | 38.29 | 488,696 | -0.40(-1.03%) |
Jun 17, 2019 | 38.26 | 38.80 | 37.99 | 38.69 | 355,686 | +0.36(+0.94%) |
Jun 14, 2019 | 38.14 | 38.42 | 37.71 | 38.33 | 323,700 | +0.26(+0.68%) |
Jun 13, 2019 | 37.57 | 38.17 | 37.36 | 38.07 | 304,585 | +0.64(+1.71%) |
Jun 12, 2019 | 37.11 | 37.75 | 36.88 | 37.43 | 253,193 | +0.34(+0.92%) |
Jun 11, 2019 | 37.87 | 37.89 | 36.60 | 37.09 | 415,475 | -0.52(-1.38%) |
Jun 10, 2019 | 37.69 | 38.62 | 37.44 | 37.61 | 263,954 | +0.14(+0.37%) |
Jun 07, 2019 | 38.02 | 38.15 | 37.17 | 37.47 | 439,100 | -0.20(-0.53%) |
Jun 06, 2019 | 38.16 | 38.39 | 37.27 | 37.67 | 464,511 | -0.33(-0.87%) |
Jun 05, 2019 | 38.60 | 38.61 | 37.27 | 38.00 | 518,998 | -0.36(-0.94%) |
Jun 04, 2019 | 36.67 | 38.41 | 36.65 | 38.36 | 738,994 | +2.22(+6.14%) |
Jun 03, 2019 | 34.97 | 36.20 | 34.88 | 36.14 | 655,026 | +1.33(+3.82%) |
May 31, 2019 | 34.42 | 34.99 | 34.12 | 34.81 | 428,600 | -0.06(-0.17%) |
May 30, 2019 | 34.53 | 35.70 | 34.53 | 34.87 | 317,070 | +0.38(+1.10%) |
May 29, 2019 | 34.35 | 34.70 | 33.91 | 34.49 | 442,030 | -0.17(-0.49%) |
May 28, 2019 | 34.32 | 35.92 | 34.28 | 34.66 | 562,176 | +0.48(+1.40%) |
May 24, 2019 | 33.51 | 34.42 | 33.19 | 34.18 | 375,700 | +1.32(+4.02%) |
May 23, 2019 | 33.16 | 33.35 | 32.53 | 32.86 | 363,397 | -0.60(-1.79%) |
May 22, 2019 | 33.49 | 34.21 | 33.23 | 33.46 | 251,267 | -0.65(-1.91%) |
May 21, 2019 | 33.65 | 34.38 | 33.50 | 34.11 | 311,708 | +0.57(+1.70%) |
May 20, 2019 | 33.39 | 33.86 | 33.18 | 33.54 | 384,641 | -0.20(-0.59%) |
May 17, 2019 | 33.78 | 34.50 | 33.73 | 33.74 | 317,400 | -0.36(-1.06%) |
May 16, 2019 | 34.48 | 34.77 | 33.79 | 34.10 | 448,311 | -0.13(-0.38%) |
May 15, 2019 | 33.65 | 34.40 | 33.41 | 34.23 | 293,801 | +0.12(+0.35%) |
May 14, 2019 | 33.95 | 34.35 | 33.41 | 34.11 | 396,535 | +0.42(+1.25%) |
May 13, 2019 | 34.13 | 34.29 | 33.24 | 33.69 | 753,923 | -1.27(-3.63%) |
May 10, 2019 | 34.88 | 35.34 | 34.44 | 34.96 | 449,400 | -0.18(-0.51%) |
May 09, 2019 | 34.00 | 35.39 | 33.79 | 35.14 | 670,438 | +0.89(+2.60%) |
May 08, 2019 | 34.55 | 34.82 | 34.18 | 34.25 | 479,603 | -0.32(-0.93%) |
May 07, 2019 | 35.09 | 35.62 | 34.16 | 34.57 | 787,273 | -1.01(-2.84%) |
May 06, 2019 | 34.69 | 35.69 | 34.58 | 35.58 | 433,600 | -0.01(-0.03%) |
May 03, 2019 | 35.98 | 36.10 | 34.86 | 35.59 | 633,300 | +0.05(+0.14%) |
May 02, 2019 | 34.78 | 36.04 | 34.68 | 35.54 | 647,222 | +0.25(+0.71%) |
May 01, 2019 | 35.00 | 35.54 | 34.64 | 35.29 | 666,005 | +0.49(+1.41%) |
Apr 30, 2019 | 35.51 | 36.01 | 34.63 | 34.80 | 665,844 | -0.74(-2.08%) |
Apr 29, 2019 | 35.70 | 35.96 | 35.03 | 35.54 | 798,756 | -0.06(-0.17%) |
Apr 26, 2019 | 35.31 | 35.71 | 34.14 | 35.60 | 817,600 | +0.40(+1.14%) |
Apr 25, 2019 | 36.15 | 36.27 | 34.87 | 35.20 | 671,701 | -0.95(-2.63%) |
Apr 24, 2019 | 37.36 | 37.46 | 36.12 | 36.15 | 767,249 | -1.21(-3.24%) |
Apr 23, 2019 | 36.66 | 38.51 | 36.37 | 37.36 | 1,575,826 | +0.84(+2.30%) |
Apr 22, 2019 | 38.58 | 40.04 | 36.07 | 36.52 | 2,660,609 | -2.64(-6.74%) |
Apr 18, 2019 | 41.65 | 42.41 | 38.50 | 39.16 | 5,263,400 | -8.87(-18.47%) |
Apr 17, 2019 | 48.85 | 49.22 | 47.96 | 48.03 | 1,458,135 | -0.79(-1.62%) |
Apr 16, 2019 | 48.20 | 48.83 | 47.21 | 48.82 | 664,070 | +0.61(+1.27%) |
Apr 15, 2019 | 48.76 | 48.97 | 48.12 | 48.21 | 570,460 | -0.57(-1.17%) |
Apr 12, 2019 | 48.75 | 49.00 | 48.20 | 48.78 | 544,900 | +0.01(+0.02%) |
Apr 11, 2019 | 48.98 | 49.19 | 48.57 | 48.77 | 429,905 | -0.09(-0.18%) |
Apr 10, 2019 | 48.29 | 49.16 | 48.20 | 48.86 | 523,906 | +0.93(+1.94%) |
Apr 09, 2019 | 47.58 | 49.56 | 47.58 | 47.93 | 475,321 | +0.10(+0.21%) |
Apr 08, 2019 | 47.91 | 47.93 | 47.12 | 47.83 | 401,935 | -0.25(-0.52%) |
Apr 05, 2019 | 47.57 | 48.25 | 47.17 | 48.08 | 710,300 | +0.71(+1.50%) |
Apr 04, 2019 | 46.87 | 47.60 | 46.42 | 47.37 | 403,361 | +0.54(+1.15%) |
Apr 03, 2019 | 46.65 | 47.27 | 46.40 | 46.83 | 409,523 | +0.64(+1.39%) |
Apr 02, 2019 | 45.89 | 46.76 | 45.55 | 46.19 | 539,164 | +0.18(+0.39%) |