Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.63 | 35.94 | 35.38 | 35.50 | 76,700 | -0.26(-0.73%) |
Jun 27, 2019 | 36.15 | 36.19 | 35.70 | 35.76 | 171,771 | +0.10(+0.28%) |
Jun 26, 2019 | 35.65 | 36.09 | 35.23 | 35.66 | 211,727 | +0.94(+2.71%) |
Jun 25, 2019 | 34.17 | 35.47 | 33.63 | 34.72 | 542,849 | -0.23(-0.66%) |
Jun 24, 2019 | 35.84 | 35.99 | 34.84 | 34.95 | 151,445 | -1.49(-4.09%) |
Jun 21, 2019 | 36.66 | 37.22 | 36.34 | 36.44 | 140,600 | -0.74(-1.99%) |
Jun 20, 2019 | 37.96 | 38.13 | 36.88 | 37.18 | 186,660 | -3.23(-7.99%) |
Jun 19, 2019 | 41.51 | 41.55 | 40.34 | 40.41 | 170,148 | -0.85(-2.06%) |
Jun 18, 2019 | 40.68 | 41.86 | 40.54 | 41.26 | 120,217 | -0.56(-1.34%) |
Jun 17, 2019 | 41.59 | 42.05 | 41.51 | 41.82 | 53,339 | +0.10(+0.24%) |
Jun 14, 2019 | 41.04 | 42.00 | 40.67 | 41.72 | 94,900 | +0.03(+0.07%) |
Jun 13, 2019 | 42.24 | 42.26 | 41.50 | 41.69 | 57,151 | -0.76(-1.79%) |
Jun 12, 2019 | 42.66 | 42.68 | 42.06 | 42.45 | 49,856 | -0.60(-1.39%) |
Jun 11, 2019 | 43.33 | 43.35 | 42.86 | 43.05 | 42,039 | +0.16(+0.37%) |
Jun 10, 2019 | 42.80 | 43.17 | 42.76 | 42.89 | 68,764 | +1.25(+3.00%) |
Jun 07, 2019 | 41.44 | 41.87 | 40.99 | 41.64 | 115,100 | -0.69(-1.63%) |
Jun 06, 2019 | 42.30 | 42.43 | 41.77 | 42.33 | 93,988 | -0.46(-1.09%) |
Jun 05, 2019 | 42.00 | 42.96 | 41.84 | 42.79 | 74,442 | -0.21(-0.48%) |
Jun 04, 2019 | 43.36 | 43.62 | 42.82 | 43.00 | 84,960 | -0.13(-0.30%) |
Jun 03, 2019 | 44.18 | 44.39 | 42.86 | 43.13 | 88,548 | -1.91(-4.24%) |
May 31, 2019 | 45.98 | 46.16 | 45.02 | 45.04 | 52,000 | -1.96(-4.17%) |
May 30, 2019 | 47.85 | 48.00 | 47.00 | 47.00 | 22,224 | -0.93(-1.94%) |
May 29, 2019 | 47.65 | 48.04 | 47.54 | 47.93 | 18,243 | -0.09(-0.19%) |
May 28, 2019 | 48.15 | 48.30 | 48.02 | 48.02 | 13,431 | +0.58(+1.22%) |
May 24, 2019 | 47.57 | 47.82 | 47.40 | 47.44 | 23,700 | -0.07(-0.15%) |
May 23, 2019 | 47.98 | 48.00 | 47.17 | 47.51 | 37,809 | -1.16(-2.38%) |
May 22, 2019 | 48.57 | 48.69 | 48.39 | 48.67 | 15,273 | +0.16(+0.33%) |
May 21, 2019 | 48.92 | 49.12 | 48.51 | 48.51 | 34,382 | +0.34(+0.71%) |
May 20, 2019 | 48.24 | 48.41 | 48.07 | 48.17 | 19,863 | +0.02(+0.04%) |
May 17, 2019 | 47.67 | 48.50 | 47.67 | 48.15 | 42,900 | +1.03(+2.19%) |
May 16, 2019 | 46.50 | 47.39 | 46.47 | 47.12 | 25,561 | +1.03(+2.23%) |
May 15, 2019 | 45.75 | 46.19 | 45.67 | 46.09 | 32,082 | +0.09(+0.19%) |
May 14, 2019 | 45.81 | 46.33 | 45.76 | 46.00 | 40,257 | +0.29(+0.64%) |
May 13, 2019 | 45.82 | 46.13 | 45.56 | 45.71 | 68,313 | -1.51(-3.20%) |
May 10, 2019 | 47.22 | 47.25 | 46.86 | 47.22 | 42,200 | -0.21(-0.44%) |
May 09, 2019 | 47.70 | 47.80 | 46.97 | 47.43 | 42,061 | -0.30(-0.63%) |
May 08, 2019 | 47.00 | 47.82 | 47.00 | 47.73 | 26,638 | +0.41(+0.87%) |
May 07, 2019 | 47.72 | 47.72 | 47.20 | 47.32 | 35,859 | -0.47(-0.98%) |
May 06, 2019 | 48.11 | 48.11 | 47.48 | 47.79 | 16,260 | -0.21(-0.44%) |
May 03, 2019 | 48.19 | 48.26 | 47.58 | 48.00 | 43,000 | -0.92(-1.88%) |
May 02, 2019 | 49.25 | 49.37 | 48.75 | 48.92 | 43,722 | +0.58(+1.20%) |
May 01, 2019 | 47.58 | 48.57 | 46.96 | 48.34 | 87,122 | +0.97(+2.05%) |
Apr 30, 2019 | 47.72 | 47.72 | 47.25 | 47.37 | 35,118 | -0.42(-0.88%) |
Apr 29, 2019 | 47.71 | 48.01 | 47.71 | 47.79 | 28,840 | +0.67(+1.42%) |
Apr 26, 2019 | 47.32 | 47.33 | 46.80 | 47.12 | 51,000 | -0.97(-2.02%) |
Apr 25, 2019 | 47.91 | 48.16 | 47.51 | 48.09 | 37,119 | -0.19(-0.39%) |
Apr 24, 2019 | 48.75 | 48.77 | 48.00 | 48.28 | 27,235 | -0.51(-1.05%) |
Apr 23, 2019 | 49.27 | 49.32 | 48.63 | 48.79 | 40,412 | +0.46(+0.95%) |
Apr 22, 2019 | 48.26 | 48.51 | 48.26 | 48.33 | 18,598 | -0.06(-0.12%) |
Apr 18, 2019 | 48.52 | 48.65 | 48.19 | 48.39 | 24,100 | -0.03(-0.06%) |
Apr 17, 2019 | 48.27 | 48.54 | 48.21 | 48.42 | 39,666 | +0.29(+0.60%) |
Apr 16, 2019 | 48.34 | 48.48 | 48.06 | 48.13 | 59,694 | +1.30(+2.78%) |
Apr 15, 2019 | 47.32 | 47.41 | 46.62 | 46.83 | 30,533 | +0.25(+0.54%) |
Apr 12, 2019 | 46.37 | 46.58 | 46.04 | 46.58 | 20,100 | +0.19(+0.41%) |
Apr 11, 2019 | 45.76 | 46.57 | 45.60 | 46.39 | 44,837 | +1.72(+3.85%) |
Apr 10, 2019 | 44.99 | 44.99 | 44.44 | 44.67 | 47,022 | -0.41(-0.91%) |
Apr 09, 2019 | 44.95 | 45.17 | 44.88 | 45.08 | 58,668 | -0.61(-1.34%) |
Apr 08, 2019 | 45.24 | 45.79 | 45.20 | 45.69 | 22,390 | -0.67(-1.45%) |
Apr 05, 2019 | 46.48 | 46.71 | 46.27 | 46.36 | 22,400 | +0.18(+0.39%) |
Apr 04, 2019 | 47.39 | 47.47 | 46.07 | 46.18 | 40,429 | -0.36(-0.77%) |
Apr 03, 2019 | 46.66 | 46.69 | 46.33 | 46.54 | 24,911 | +0.15(+0.33%) |
Apr 02, 2019 | 46.66 | 46.69 | 46.35 | 46.39 | 27,173 | -0.44(-0.94%) |