Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.05 | 40.01 | 39.03 | 39.13 | 105,405 | +0.27(+0.68%) |
Jun 27, 2019 | 38.72 | 39.69 | 38.49 | 38.86 | 246,264 | +0.27(+0.69%) |
Jun 26, 2019 | 38.58 | 38.85 | 38.40 | 38.60 | 45,248 | +0.28(+0.74%) |
Jun 25, 2019 | 38.54 | 38.59 | 37.95 | 38.31 | 113,607 | -0.20(-0.52%) |
Jun 24, 2019 | 38.90 | 39.17 | 38.32 | 38.52 | 35,162 | -0.38(-0.99%) |
Jun 21, 2019 | 39.02 | 39.50 | 38.72 | 38.90 | 47,077 | -0.37(-0.93%) |
Jun 20, 2019 | 39.56 | 39.79 | 38.83 | 39.27 | 42,224 | +0.14(+0.35%) |
Jun 19, 2019 | 39.29 | 39.47 | 38.57 | 39.13 | 13,257 | +0.14(+0.35%) |
Jun 18, 2019 | 38.55 | 39.19 | 38.36 | 38.99 | 41,679 | +0.60(+1.55%) |
Jun 17, 2019 | 38.21 | 38.70 | 38.12 | 38.40 | 34,507 | +0.12(+0.31%) |
Jun 14, 2019 | 39.23 | 39.37 | 38.20 | 38.28 | 31,676 | -0.98(-2.50%) |
Jun 13, 2019 | 39.22 | 39.70 | 39.12 | 39.26 | 24,035 | +0.00(+0.00%) |
Jun 12, 2019 | 39.58 | 40.62 | 39.05 | 39.26 | 21,953 | -0.53(-1.33%) |
Jun 11, 2019 | 40.04 | 40.63 | 39.59 | 39.79 | 37,181 | -0.05(-0.11%) |
Jun 10, 2019 | 39.34 | 40.24 | 39.34 | 39.83 | 41,223 | +0.51(+1.30%) |
Jun 07, 2019 | 38.58 | 39.44 | 38.49 | 39.32 | 25,450 | +1.10(+2.87%) |
Jun 06, 2019 | 38.37 | 38.69 | 37.60 | 38.22 | 27,563 | -0.31(-0.81%) |
Jun 05, 2019 | 39.36 | 39.80 | 38.15 | 38.53 | 32,252 | -0.92(-2.32%) |
Jun 04, 2019 | 39.45 | 39.65 | 38.49 | 39.45 | 37,991 | +0.51(+1.32%) |
Jun 03, 2019 | 39.42 | 40.12 | 38.82 | 38.94 | 56,894 | -0.46(-1.16%) |
May 31, 2019 | 39.54 | 40.51 | 39.06 | 39.39 | 53,194 | -0.76(-1.89%) |
May 30, 2019 | 40.10 | 40.15 | 39.41 | 40.15 | 41,690 | +0.08(+0.21%) |
May 29, 2019 | 40.27 | 40.52 | 39.58 | 40.07 | 51,623 | -0.53(-1.31%) |
May 28, 2019 | 41.20 | 41.20 | 40.04 | 40.60 | 53,003 | +0.43(+1.07%) |
May 24, 2019 | 40.02 | 40.47 | 39.82 | 40.17 | 23,702 | +0.20(+0.50%) |
May 23, 2019 | 40.23 | 40.47 | 39.28 | 39.97 | 58,499 | -0.67(-1.64%) |
May 22, 2019 | 40.34 | 40.82 | 39.93 | 40.64 | 25,598 | +0.08(+0.20%) |
May 21, 2019 | 41.02 | 41.19 | 40.15 | 40.56 | 52,519 | -0.26(-0.63%) |
May 20, 2019 | 40.89 | 40.96 | 40.47 | 40.81 | 21,760 | -0.41(-1.00%) |
May 17, 2019 | 41.04 | 41.46 | 41.04 | 41.23 | 68,486 | -0.34(-0.82%) |
May 16, 2019 | 40.15 | 42.00 | 39.93 | 41.56 | 120,182 | +1.44(+3.58%) |
May 15, 2019 | 38.11 | 40.32 | 37.81 | 40.13 | 91,719 | +1.69(+4.41%) |
May 14, 2019 | 37.95 | 38.67 | 37.86 | 38.43 | 44,415 | +0.60(+1.57%) |
May 13, 2019 | 38.17 | 38.35 | 37.33 | 37.84 | 39,737 | -1.00(-2.57%) |
May 10, 2019 | 38.39 | 39.06 | 37.99 | 38.84 | 29,819 | +0.27(+0.71%) |
May 09, 2019 | 38.54 | 38.84 | 38.17 | 38.56 | 30,291 | -0.36(-0.92%) |
May 08, 2019 | 37.72 | 39.09 | 37.72 | 38.92 | 75,803 | +1.20(+3.18%) |
May 07, 2019 | 39.16 | 39.16 | 37.62 | 37.72 | 63,703 | -1.80(-4.56%) |
May 06, 2019 | 39.02 | 39.70 | 38.83 | 39.52 | 45,862 | -0.03(-0.07%) |
May 03, 2019 | 39.17 | 39.82 | 39.17 | 39.55 | 29,928 | +0.59(+1.50%) |
May 02, 2019 | 39.06 | 39.43 | 38.79 | 38.96 | 28,710 | -0.06(-0.16%) |
May 01, 2019 | 39.30 | 39.31 | 38.76 | 39.03 | 98,063 | -0.05(-0.14%) |
Apr 30, 2019 | 39.66 | 39.83 | 38.97 | 39.08 | 73,590 | -0.78(-1.95%) |
Apr 29, 2019 | 39.82 | 40.35 | 39.56 | 39.86 | 49,709 | -0.10(-0.25%) |
Apr 26, 2019 | 39.16 | 40.01 | 39.16 | 39.96 | 47,514 | +0.60(+1.51%) |
Apr 25, 2019 | 38.73 | 40.60 | 38.67 | 39.37 | 85,938 | -0.92(-2.27%) |
Apr 24, 2019 | 41.86 | 41.86 | 39.64 | 40.28 | 172,975 | -1.55(-3.70%) |
Apr 23, 2019 | 40.84 | 42.27 | 40.80 | 41.83 | 56,379 | +1.14(+2.81%) |
Apr 22, 2019 | 41.52 | 42.16 | 40.60 | 40.69 | 54,113 | -0.94(-2.27%) |
Apr 18, 2019 | 42.29 | 42.71 | 41.22 | 41.63 | 50,026 | -0.79(-1.86%) |
Apr 17, 2019 | 42.58 | 42.89 | 42.30 | 42.42 | 47,550 | +0.03(+0.06%) |
Apr 16, 2019 | 42.66 | 43.03 | 42.14 | 42.39 | 56,211 | -0.02(-0.04%) |
Apr 15, 2019 | 43.08 | 43.25 | 42.18 | 42.41 | 33,016 | -0.61(-1.43%) |
Apr 12, 2019 | 43.04 | 43.36 | 42.48 | 43.02 | 18,241 | +0.16(+0.38%) |
Apr 11, 2019 | 43.29 | 43.63 | 42.59 | 42.86 | 31,197 | -0.31(-0.72%) |
Apr 10, 2019 | 42.27 | 43.66 | 41.15 | 43.17 | 43,227 | +0.91(+2.14%) |
Apr 09, 2019 | 42.82 | 42.82 | 42.19 | 42.26 | 69,970 | -0.48(-1.11%) |
Apr 08, 2019 | 41.90 | 42.85 | 41.90 | 42.74 | 24,378 | +0.86(+2.06%) |
Apr 05, 2019 | 41.84 | 42.14 | 41.78 | 41.88 | 54,177 | +0.18(+0.44%) |
Apr 04, 2019 | 41.66 | 42.81 | 41.41 | 41.69 | 35,908 | +0.08(+0.20%) |
Apr 03, 2019 | 41.63 | 43.04 | 41.12 | 41.61 | 32,147 | +0.23(+0.55%) |
Apr 02, 2019 | 41.36 | 41.89 | 41.29 | 41.38 | 48,083 | -0.09(-0.22%) |