Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.60 | 40.96 | 39.57 | 40.88 | 1,146,668 | +1.23(+3.09%) |
Jun 27, 2019 | 39.02 | 39.92 | 38.87 | 39.65 | 813,996 | +0.87(+2.24%) |
Jun 26, 2019 | 38.96 | 39.03 | 37.95 | 38.79 | 1,515,771 | -0.34(-0.86%) |
Jun 25, 2019 | 40.34 | 40.34 | 38.43 | 39.12 | 1,507,231 | -1.19(-2.95%) |
Jun 24, 2019 | 40.78 | 40.91 | 39.55 | 40.31 | 1,410,096 | -0.25(-0.61%) |
Jun 21, 2019 | 42.92 | 42.99 | 40.45 | 40.56 | 1,857,729 | -2.55(-5.92%) |
Jun 20, 2019 | 44.16 | 44.89 | 42.71 | 43.11 | 1,178,613 | -1.81(-4.03%) |
Jun 19, 2019 | 44.82 | 44.93 | 43.84 | 44.92 | 534,195 | +0.13(+0.29%) |
Jun 18, 2019 | 46.43 | 46.58 | 44.67 | 44.79 | 491,065 | -1.59(-3.43%) |
Jun 17, 2019 | 46.50 | 46.82 | 46.08 | 46.38 | 324,260 | +0.00(+0.00%) |
Jun 14, 2019 | 46.15 | 46.74 | 45.85 | 46.38 | 637,220 | +0.22(+0.48%) |
Jun 13, 2019 | 45.24 | 46.38 | 44.99 | 46.16 | 567,748 | +1.05(+2.33%) |
Jun 12, 2019 | 45.17 | 45.61 | 44.99 | 45.11 | 235,222 | -0.05(-0.12%) |
Jun 11, 2019 | 44.98 | 45.68 | 44.98 | 45.17 | 538,418 | +0.19(+0.43%) |
Jun 10, 2019 | 46.48 | 46.80 | 44.33 | 44.98 | 618,692 | -1.26(-2.73%) |
Jun 07, 2019 | 46.32 | 46.85 | 45.45 | 46.24 | 490,303 | -0.01(-0.02%) |
Jun 06, 2019 | 44.92 | 46.77 | 44.92 | 46.25 | 742,919 | +1.20(+2.66%) |
Jun 05, 2019 | 44.46 | 45.21 | 43.91 | 45.05 | 715,126 | +0.81(+1.84%) |
Jun 04, 2019 | 44.64 | 45.40 | 43.46 | 44.23 | 1,004,796 | -0.26(-0.58%) |
Jun 03, 2019 | 44.20 | 44.67 | 44.12 | 44.49 | 816,639 | +0.18(+0.41%) |
May 31, 2019 | 43.15 | 44.45 | 42.96 | 44.31 | 1,010,691 | +0.71(+1.64%) |
May 30, 2019 | 42.64 | 44.53 | 42.41 | 43.59 | 1,160,605 | +1.09(+2.56%) |
May 29, 2019 | 42.82 | 43.02 | 42.18 | 42.51 | 839,976 | -0.59(-1.36%) |
May 28, 2019 | 42.95 | 43.88 | 42.76 | 43.09 | 896,074 | +0.39(+0.92%) |
May 24, 2019 | 42.83 | 43.75 | 42.43 | 42.70 | 936,084 | -0.06(-0.15%) |
May 23, 2019 | 42.61 | 43.48 | 42.26 | 42.76 | 982,400 | -0.34(-0.78%) |
May 22, 2019 | 43.11 | 44.06 | 42.82 | 43.10 | 865,936 | -0.25(-0.57%) |
May 21, 2019 | 44.09 | 44.22 | 43.01 | 43.35 | 1,711,277 | +0.06(+0.15%) |
May 20, 2019 | 43.48 | 43.88 | 42.51 | 43.28 | 911,590 | -0.43(-0.98%) |
May 17, 2019 | 43.93 | 44.37 | 43.46 | 43.71 | 824,283 | -0.32(-0.73%) |
May 16, 2019 | 45.82 | 46.01 | 43.99 | 44.03 | 1,443,161 | -1.81(-3.95%) |
May 15, 2019 | 46.57 | 46.71 | 45.79 | 45.84 | 867,652 | -0.48(-1.03%) |
May 14, 2019 | 46.67 | 47.55 | 46.25 | 46.32 | 456,863 | -0.19(-0.41%) |
May 13, 2019 | 47.36 | 47.57 | 45.74 | 46.51 | 612,672 | -1.45(-3.03%) |
May 10, 2019 | 48.21 | 48.75 | 47.82 | 47.96 | 664,568 | -0.47(-0.97%) |
May 09, 2019 | 47.14 | 48.68 | 47.14 | 48.44 | 1,133,669 | +0.86(+1.82%) |
May 08, 2019 | 49.62 | 49.75 | 47.17 | 47.57 | 2,696,600 | +0.77(+1.65%) |
May 07, 2019 | 48.43 | 48.74 | 46.31 | 46.80 | 2,014,266 | -1.88(-3.87%) |
May 06, 2019 | 47.77 | 48.68 | 47.56 | 48.68 | 1,162,610 | +0.38(+0.79%) |
May 03, 2019 | 47.66 | 48.51 | 47.36 | 48.30 | 493,704 | +0.74(+1.55%) |
May 02, 2019 | 46.97 | 47.77 | 46.73 | 47.56 | 575,821 | +0.70(+1.50%) |
May 01, 2019 | 46.71 | 47.59 | 46.62 | 46.86 | 501,192 | +0.29(+0.63%) |
Apr 30, 2019 | 47.28 | 47.66 | 46.31 | 46.57 | 561,679 | -0.65(-1.37%) |
Apr 29, 2019 | 46.71 | 47.50 | 46.51 | 47.22 | 594,486 | +0.44(+0.93%) |
Apr 26, 2019 | 46.20 | 46.91 | 45.91 | 46.78 | 659,041 | +0.58(+1.26%) |
Apr 25, 2019 | 45.88 | 46.49 | 45.25 | 46.20 | 528,507 | +0.21(+0.46%) |
Apr 24, 2019 | 44.69 | 46.85 | 44.53 | 45.99 | 1,160,753 | +1.47(+3.31%) |
Apr 23, 2019 | 44.92 | 45.51 | 43.93 | 44.51 | 806,354 | -0.31(-0.69%) |
Apr 22, 2019 | 44.84 | 45.29 | 44.35 | 44.82 | 571,456 | -0.02(-0.04%) |
Apr 18, 2019 | 43.53 | 44.88 | 43.53 | 44.84 | 664,534 | +1.19(+2.73%) |
Apr 17, 2019 | 44.41 | 45.00 | 43.43 | 43.65 | 775,416 | -0.70(-1.58%) |
Apr 16, 2019 | 45.29 | 45.49 | 43.87 | 44.35 | 909,324 | -0.93(-2.05%) |
Apr 15, 2019 | 45.56 | 45.64 | 44.97 | 45.28 | 537,212 | -0.41(-0.90%) |
Apr 12, 2019 | 46.16 | 46.16 | 45.25 | 45.69 | 686,066 | -0.47(-1.03%) |
Apr 11, 2019 | 45.81 | 46.52 | 45.77 | 46.16 | 581,028 | +0.25(+0.56%) |
Apr 10, 2019 | 45.83 | 46.10 | 45.28 | 45.90 | 504,780 | -0.08(-0.18%) |
Apr 09, 2019 | 45.30 | 46.16 | 44.95 | 45.99 | 931,399 | +0.62(+1.36%) |
Apr 08, 2019 | 46.99 | 47.22 | 45.28 | 45.37 | 787,588 | -1.90(-4.02%) |
Apr 05, 2019 | 46.54 | 47.33 | 46.12 | 47.27 | 632,345 | +0.62(+1.33%) |
Apr 04, 2019 | 46.56 | 46.80 | 45.85 | 46.65 | 972,288 | +0.18(+0.39%) |
Apr 03, 2019 | 47.40 | 47.40 | 46.41 | 46.47 | 619,079 | -0.66(-1.39%) |
Apr 02, 2019 | 46.67 | 47.23 | 46.08 | 47.12 | 854,894 | -0.12(-0.25%) |