Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.97 | 44.17 | 40.59 | 40.65 | 2,066,851 | +2.79(+7.36%) |
Jun 27, 2019 | 37.32 | 38.05 | 37.17 | 37.86 | 572,576 | +0.72(+1.93%) |
Jun 26, 2019 | 37.16 | 38.25 | 37.10 | 37.14 | 324,136 | +0.36(+0.99%) |
Jun 25, 2019 | 37.67 | 38.07 | 36.61 | 36.78 | 470,533 | -0.93(-2.47%) |
Jun 24, 2019 | 37.98 | 38.19 | 37.46 | 37.71 | 269,368 | -0.11(-0.30%) |
Jun 21, 2019 | 39.27 | 39.27 | 37.78 | 37.82 | 591,111 | -1.69(-4.27%) |
Jun 20, 2019 | 39.75 | 40.01 | 38.90 | 39.51 | 255,339 | +0.24(+0.62%) |
Jun 19, 2019 | 38.84 | 39.39 | 38.20 | 39.27 | 337,350 | +0.48(+1.25%) |
Jun 18, 2019 | 38.71 | 39.29 | 38.61 | 38.78 | 232,318 | +0.36(+0.95%) |
Jun 17, 2019 | 38.33 | 38.87 | 38.29 | 38.42 | 174,749 | +0.05(+0.12%) |
Jun 14, 2019 | 38.76 | 38.77 | 38.18 | 38.37 | 116,977 | -0.44(-1.13%) |
Jun 13, 2019 | 39.15 | 39.51 | 38.60 | 38.81 | 240,118 | -0.07(-0.17%) |
Jun 12, 2019 | 38.30 | 38.95 | 37.96 | 38.87 | 197,143 | +0.61(+1.58%) |
Jun 11, 2019 | 39.24 | 39.71 | 38.04 | 38.27 | 270,951 | -0.64(-1.65%) |
Jun 10, 2019 | 38.62 | 39.95 | 38.62 | 38.91 | 251,928 | +0.49(+1.29%) |
Jun 07, 2019 | 38.33 | 38.92 | 38.01 | 38.42 | 180,724 | +0.21(+0.56%) |
Jun 06, 2019 | 38.23 | 38.71 | 37.92 | 38.20 | 174,474 | -0.30(-0.77%) |
Jun 05, 2019 | 38.94 | 39.16 | 37.76 | 38.50 | 202,999 | -0.20(-0.53%) |
Jun 04, 2019 | 37.35 | 38.76 | 37.25 | 38.71 | 810,837 | +1.81(+4.90%) |
Jun 03, 2019 | 38.19 | 38.21 | 36.58 | 36.90 | 401,842 | -1.27(-3.32%) |
May 31, 2019 | 38.98 | 38.99 | 37.93 | 38.17 | 306,931 | -1.28(-3.25%) |
May 30, 2019 | 39.14 | 39.79 | 39.11 | 39.45 | 195,203 | +0.32(+0.83%) |
May 29, 2019 | 39.33 | 39.44 | 38.77 | 39.12 | 216,046 | -0.53(-1.33%) |
May 28, 2019 | 39.19 | 40.11 | 39.19 | 39.65 | 384,156 | +0.47(+1.21%) |
May 24, 2019 | 39.43 | 39.87 | 38.91 | 39.18 | 145,841 | +0.01(+0.02%) |
May 23, 2019 | 39.53 | 39.97 | 38.84 | 39.17 | 453,557 | -0.89(-2.22%) |
May 22, 2019 | 40.19 | 40.26 | 39.91 | 40.06 | 139,822 | -0.18(-0.44%) |
May 21, 2019 | 39.84 | 40.27 | 39.82 | 40.24 | 547,625 | +0.70(+1.76%) |
May 20, 2019 | 39.71 | 40.06 | 39.12 | 39.54 | 281,540 | -0.61(-1.53%) |
May 17, 2019 | 40.11 | 40.60 | 39.81 | 40.15 | 241,166 | -0.32(-0.78%) |
May 16, 2019 | 39.54 | 40.76 | 39.33 | 40.47 | 237,944 | +1.05(+2.66%) |
May 15, 2019 | 39.12 | 39.68 | 38.63 | 39.42 | 937,496 | +0.03(+0.07%) |
May 14, 2019 | 39.31 | 39.63 | 39.12 | 39.39 | 310,431 | +0.18(+0.45%) |
May 13, 2019 | 39.95 | 39.95 | 39.07 | 39.22 | 630,467 | -1.43(-3.52%) |
May 10, 2019 | 40.53 | 40.85 | 39.61 | 40.65 | 300,730 | -0.20(-0.50%) |
May 09, 2019 | 40.68 | 41.09 | 39.77 | 40.85 | 749,453 | -0.07(-0.18%) |
May 08, 2019 | 41.62 | 42.01 | 40.84 | 40.92 | 744,856 | -0.93(-2.22%) |
May 07, 2019 | 41.86 | 42.00 | 41.27 | 41.85 | 932,086 | -0.32(-0.77%) |
May 06, 2019 | 41.79 | 42.73 | 41.55 | 42.18 | 381,381 | -0.31(-0.72%) |
May 03, 2019 | 42.08 | 42.51 | 41.92 | 42.48 | 572,702 | +0.57(+1.35%) |
May 02, 2019 | 41.83 | 42.48 | 41.59 | 41.92 | 582,713 | +0.13(+0.31%) |
May 01, 2019 | 42.37 | 42.37 | 41.53 | 41.79 | 464,890 | -0.56(-1.32%) |
Apr 30, 2019 | 42.20 | 42.53 | 41.97 | 42.34 | 601,493 | +0.06(+0.13%) |
Apr 29, 2019 | 42.19 | 42.60 | 42.02 | 42.29 | 164,011 | +0.08(+0.20%) |
Apr 26, 2019 | 42.04 | 42.39 | 41.71 | 42.21 | 345,000 | +0.10(+0.24%) |
Apr 25, 2019 | 42.87 | 42.87 | 41.51 | 42.10 | 332,288 | -0.72(-1.69%) |
Apr 24, 2019 | 42.65 | 43.03 | 42.55 | 42.83 | 302,942 | +0.20(+0.46%) |
Apr 23, 2019 | 42.00 | 42.65 | 42.00 | 42.63 | 464,634 | +0.64(+1.53%) |
Apr 22, 2019 | 41.23 | 42.03 | 41.23 | 41.99 | 314,640 | +0.54(+1.30%) |
Apr 18, 2019 | 41.86 | 41.86 | 41.17 | 41.45 | 473,177 | -0.60(-1.43%) |
Apr 17, 2019 | 42.38 | 42.61 | 41.82 | 42.06 | 652,986 | -0.10(-0.24%) |
Apr 16, 2019 | 42.73 | 42.80 | 41.90 | 42.16 | 321,727 | -0.37(-0.87%) |
Apr 15, 2019 | 42.45 | 43.15 | 42.36 | 42.53 | 307,816 | -0.08(-0.20%) |
Apr 12, 2019 | 42.34 | 42.63 | 42.11 | 42.61 | 292,975 | +0.39(+0.92%) |
Apr 11, 2019 | 42.45 | 42.56 | 42.17 | 42.22 | 356,256 | -0.10(-0.24%) |
Apr 10, 2019 | 41.40 | 42.46 | 41.40 | 42.33 | 347,278 | +0.97(+2.33%) |
Apr 09, 2019 | 41.41 | 41.78 | 41.33 | 41.36 | 669,113 | -0.24(-0.58%) |
Apr 08, 2019 | 41.75 | 41.77 | 41.10 | 41.60 | 269,217 | -0.28(-0.66%) |
Apr 05, 2019 | 41.30 | 41.99 | 41.23 | 41.88 | 1,157,254 | +0.73(+1.78%) |
Apr 04, 2019 | 42.07 | 42.07 | 40.67 | 41.15 | 422,955 | -0.84(-2.01%) |
Apr 03, 2019 | 41.71 | 42.19 | 41.51 | 41.99 | 1,078,696 | +0.53(+1.28%) |
Apr 02, 2019 | 41.90 | 42.14 | 41.17 | 41.46 | 591,853 | -0.50(-1.19%) |