Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.94 | 47.24 | 45.34 | 46.46 | 801,653 | +0.65(+1.42%) |
Jun 27, 2019 | 44.14 | 45.99 | 43.27 | 45.81 | 142,355 | +2.15(+4.92%) |
Jun 26, 2019 | 42.77 | 43.91 | 42.33 | 43.66 | 192,753 | +0.89(+2.09%) |
Jun 25, 2019 | 42.63 | 43.05 | 42.43 | 42.77 | 119,679 | +0.17(+0.39%) |
Jun 24, 2019 | 42.97 | 43.15 | 42.20 | 42.60 | 289,851 | -0.43(-0.99%) |
Jun 21, 2019 | 42.47 | 43.71 | 41.78 | 43.03 | 134,054 | +0.24(+0.57%) |
Jun 20, 2019 | 41.68 | 44.52 | 41.39 | 42.79 | 250,270 | +1.22(+2.95%) |
Jun 19, 2019 | 39.92 | 41.79 | 39.10 | 41.56 | 111,043 | +1.70(+4.27%) |
Jun 18, 2019 | 40.39 | 40.39 | 38.97 | 39.86 | 155,797 | -0.14(-0.34%) |
Jun 17, 2019 | 39.91 | 40.72 | 38.61 | 40.00 | 190,296 | +0.20(+0.51%) |
Jun 14, 2019 | 37.89 | 40.12 | 37.52 | 39.79 | 132,305 | +1.93(+5.11%) |
Jun 13, 2019 | 38.39 | 39.22 | 37.64 | 37.86 | 116,809 | -0.48(-1.24%) |
Jun 12, 2019 | 38.27 | 39.66 | 38.27 | 38.34 | 72,787 | +0.05(+0.13%) |
Jun 11, 2019 | 38.97 | 39.59 | 37.30 | 38.29 | 76,019 | -0.52(-1.33%) |
Jun 10, 2019 | 38.27 | 39.78 | 38.00 | 38.80 | 157,062 | +0.81(+2.12%) |
Jun 07, 2019 | 35.92 | 38.33 | 35.87 | 38.00 | 111,832 | +2.13(+5.93%) |
Jun 06, 2019 | 36.27 | 38.63 | 35.76 | 35.87 | 240,463 | -0.40(-1.10%) |
Jun 05, 2019 | 34.26 | 36.58 | 33.67 | 36.27 | 258,793 | +2.02(+5.90%) |
Jun 04, 2019 | 34.30 | 34.46 | 32.54 | 34.24 | 459,609 | +0.15(+0.43%) |
Jun 03, 2019 | 35.52 | 35.52 | 33.30 | 34.10 | 293,442 | -1.51(-4.23%) |
May 31, 2019 | 34.86 | 36.10 | 34.49 | 35.60 | 327,677 | +0.43(+1.22%) |
May 30, 2019 | 35.70 | 36.40 | 34.88 | 35.18 | 163,030 | -0.44(-1.23%) |
May 29, 2019 | 35.01 | 35.65 | 34.55 | 35.61 | 330,666 | +0.68(+1.95%) |
May 28, 2019 | 35.22 | 35.53 | 34.67 | 34.93 | 253,671 | -0.38(-1.07%) |
May 24, 2019 | 36.17 | 37.61 | 34.88 | 35.31 | 334,879 | -0.52(-1.46%) |
May 23, 2019 | 36.43 | 36.74 | 34.10 | 35.84 | 570,812 | -1.16(-3.13%) |
May 22, 2019 | 38.32 | 38.66 | 36.61 | 36.99 | 298,002 | -1.96(-5.04%) |
May 21, 2019 | 39.07 | 40.55 | 37.82 | 38.96 | 275,323 | -0.01(-0.02%) |
May 20, 2019 | 38.62 | 40.20 | 38.19 | 38.97 | 434,267 | +0.09(+0.22%) |
May 17, 2019 | 35.36 | 39.75 | 35.36 | 38.88 | 365,846 | +2.96(+8.25%) |
May 16, 2019 | 34.57 | 35.96 | 33.96 | 35.92 | 147,675 | +1.61(+4.70%) |
May 15, 2019 | 34.04 | 34.99 | 33.42 | 34.30 | 160,332 | -0.24(-0.69%) |
May 14, 2019 | 32.18 | 34.88 | 31.52 | 34.54 | 194,005 | +2.55(+7.98%) |
May 13, 2019 | 31.55 | 32.23 | 30.82 | 31.99 | 109,309 | -0.19(-0.60%) |
May 10, 2019 | 30.94 | 32.36 | 30.84 | 32.18 | 60,082 | +1.14(+3.66%) |
May 09, 2019 | 31.46 | 32.00 | 30.72 | 31.05 | 90,959 | -0.67(-2.11%) |
May 08, 2019 | 32.27 | 32.49 | 30.69 | 31.72 | 82,022 | -0.80(-2.45%) |
May 07, 2019 | 32.75 | 33.86 | 32.24 | 32.51 | 254,447 | -1.24(-3.69%) |
May 06, 2019 | 33.44 | 34.50 | 32.38 | 33.76 | 253,464 | -0.20(-0.60%) |
May 03, 2019 | 30.62 | 34.02 | 28.56 | 33.96 | 417,904 | +4.11(+13.77%) |
May 02, 2019 | 28.93 | 30.57 | 28.90 | 29.85 | 212,801 | +0.73(+2.50%) |
May 01, 2019 | 29.62 | 29.62 | 28.37 | 29.12 | 75,847 | -0.50(-1.67%) |
Apr 30, 2019 | 28.69 | 29.65 | 28.29 | 29.62 | 91,714 | +0.76(+2.63%) |
Apr 29, 2019 | 26.66 | 29.13 | 26.66 | 28.86 | 136,025 | +2.28(+8.60%) |
Apr 26, 2019 | 26.81 | 27.16 | 26.34 | 26.57 | 150,927 | -0.19(-0.73%) |
Apr 25, 2019 | 26.73 | 27.86 | 26.29 | 26.77 | 82,155 | -0.07(-0.25%) |
Apr 24, 2019 | 25.29 | 27.85 | 25.29 | 26.84 | 151,209 | +1.58(+6.27%) |
Apr 23, 2019 | 25.21 | 25.45 | 25.03 | 25.25 | 84,095 | -0.05(-0.19%) |
Apr 22, 2019 | 26.05 | 26.60 | 25.02 | 25.30 | 78,016 | -0.94(-3.59%) |
Apr 18, 2019 | 27.56 | 27.63 | 26.20 | 26.24 | 62,757 | -1.31(-4.76%) |
Apr 17, 2019 | 28.17 | 28.72 | 27.50 | 27.56 | 92,393 | -0.51(-1.80%) |
Apr 16, 2019 | 28.53 | 28.66 | 27.89 | 28.06 | 69,129 | -0.47(-1.64%) |
Apr 15, 2019 | 28.18 | 29.44 | 27.96 | 28.53 | 157,569 | +0.32(+1.14%) |
Apr 12, 2019 | 28.84 | 28.99 | 28.05 | 28.21 | 109,260 | -0.28(-0.99%) |
Apr 11, 2019 | 28.93 | 28.93 | 27.97 | 28.49 | 102,993 | -0.53(-1.84%) |
Apr 10, 2019 | 28.65 | 29.49 | 28.21 | 29.02 | 193,952 | +0.50(+1.74%) |
Apr 09, 2019 | 27.08 | 28.88 | 27.08 | 28.53 | 316,858 | +1.26(+4.63%) |
Apr 08, 2019 | 28.19 | 28.19 | 26.90 | 27.26 | 73,490 | -0.92(-3.28%) |
Apr 05, 2019 | 26.95 | 28.39 | 26.74 | 28.19 | 381,279 | +1.24(+4.62%) |
Apr 04, 2019 | 27.23 | 27.36 | 26.41 | 26.94 | 47,330 | -0.27(-1.00%) |
Apr 03, 2019 | 25.28 | 27.31 | 25.28 | 27.22 | 77,516 | +2.01(+7.98%) |
Apr 02, 2019 | 26.65 | 26.95 | 25.10 | 25.20 | 113,379 | -1.56(-5.85%) |