Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.49 | 42.26 | 41.44 | 42.22 | 1,941,795 | +0.90(+2.19%) |
Jun 27, 2019 | 40.88 | 41.59 | 40.66 | 41.31 | 1,376,176 | +0.82(+2.04%) |
Jun 26, 2019 | 40.37 | 40.97 | 40.10 | 40.49 | 1,183,521 | +0.15(+0.37%) |
Jun 25, 2019 | 39.75 | 40.42 | 38.89 | 40.34 | 1,672,077 | +1.19(+3.03%) |
Jun 24, 2019 | 39.26 | 39.43 | 38.68 | 39.15 | 969,170 | -0.30(-0.76%) |
Jun 21, 2019 | 38.60 | 39.63 | 38.03 | 39.45 | 2,088,890 | +0.90(+2.35%) |
Jun 20, 2019 | 39.99 | 40.64 | 38.35 | 38.55 | 2,193,347 | -0.79(-2.01%) |
Jun 19, 2019 | 39.14 | 39.45 | 38.51 | 39.33 | 1,725,328 | +0.44(+1.14%) |
Jun 18, 2019 | 39.06 | 39.58 | 38.62 | 38.89 | 951,329 | +0.11(+0.27%) |
Jun 17, 2019 | 38.31 | 38.94 | 38.11 | 38.78 | 1,100,821 | +0.51(+1.32%) |
Jun 14, 2019 | 39.09 | 39.09 | 38.08 | 38.28 | 757,699 | -0.74(-1.89%) |
Jun 13, 2019 | 38.47 | 39.05 | 38.34 | 39.01 | 735,972 | +0.51(+1.31%) |
Jun 12, 2019 | 38.86 | 39.10 | 38.26 | 38.51 | 846,403 | -0.49(-1.25%) |
Jun 11, 2019 | 39.16 | 39.62 | 38.94 | 39.00 | 792,466 | +0.16(+0.41%) |
Jun 10, 2019 | 39.20 | 39.73 | 38.84 | 38.84 | 807,758 | -0.19(-0.48%) |
Jun 07, 2019 | 38.55 | 39.24 | 38.39 | 39.02 | 760,293 | +0.51(+1.31%) |
Jun 06, 2019 | 39.15 | 39.47 | 38.30 | 38.52 | 903,571 | -0.68(-1.74%) |
Jun 05, 2019 | 39.64 | 39.72 | 38.31 | 39.20 | 1,081,217 | +0.06(+0.16%) |
Jun 04, 2019 | 38.37 | 39.21 | 38.15 | 39.14 | 1,555,913 | +1.37(+3.64%) |
Jun 03, 2019 | 37.40 | 37.96 | 37.19 | 37.76 | 1,578,701 | +0.51(+1.38%) |
May 31, 2019 | 37.37 | 37.48 | 36.06 | 37.25 | 2,398,310 | -0.94(-2.46%) |
May 30, 2019 | 39.94 | 40.24 | 38.02 | 38.19 | 1,466,446 | -1.84(-4.58%) |
May 29, 2019 | 39.46 | 40.23 | 38.82 | 40.03 | 1,683,117 | +0.63(+1.59%) |
May 28, 2019 | 41.82 | 41.93 | 39.11 | 39.40 | 2,137,875 | -2.38(-5.70%) |
May 24, 2019 | 42.44 | 42.59 | 41.72 | 41.78 | 1,025,164 | -0.37(-0.88%) |
May 23, 2019 | 43.50 | 43.50 | 42.03 | 42.15 | 1,087,144 | -1.59(-3.63%) |
May 22, 2019 | 43.94 | 44.04 | 43.28 | 43.74 | 1,017,147 | -0.19(-0.44%) |
May 21, 2019 | 44.01 | 44.04 | 43.10 | 43.93 | 1,520,842 | +0.19(+0.42%) |
May 20, 2019 | 43.36 | 44.05 | 42.56 | 43.75 | 1,234,091 | -0.08(-0.18%) |
May 17, 2019 | 43.63 | 44.24 | 43.50 | 43.83 | 1,068,455 | -0.20(-0.46%) |
May 16, 2019 | 43.39 | 44.16 | 43.36 | 44.03 | 1,782,500 | +0.31(+0.71%) |
May 15, 2019 | 42.91 | 43.91 | 42.08 | 43.72 | 1,491,851 | -0.13(-0.30%) |
May 14, 2019 | 43.93 | 44.20 | 43.45 | 43.85 | 1,509,769 | -0.06(-0.14%) |
May 13, 2019 | 44.49 | 44.91 | 43.21 | 43.92 | 1,521,064 | -1.97(-4.29%) |
May 10, 2019 | 45.98 | 46.34 | 45.06 | 45.88 | 1,999,217 | -0.55(-1.18%) |
May 09, 2019 | 45.79 | 46.74 | 44.61 | 46.43 | 3,279,591 | +3.04(+6.99%) |
May 08, 2019 | 42.89 | 43.68 | 42.62 | 43.40 | 1,432,029 | +0.21(+0.49%) |
May 07, 2019 | 43.85 | 43.90 | 42.44 | 43.18 | 1,449,002 | -1.27(-2.86%) |
May 06, 2019 | 43.09 | 44.68 | 43.09 | 44.46 | 1,105,271 | +0.59(+1.35%) |
May 03, 2019 | 43.64 | 44.22 | 43.31 | 43.86 | 927,702 | +0.56(+1.28%) |
May 02, 2019 | 42.97 | 43.61 | 42.55 | 43.31 | 1,295,839 | +0.49(+1.13%) |
May 01, 2019 | 42.06 | 43.52 | 42.04 | 42.82 | 2,305,376 | +0.54(+1.27%) |
Apr 30, 2019 | 42.00 | 42.88 | 41.07 | 42.28 | 5,078,026 | -3.08(-6.79%) |
Apr 29, 2019 | 45.20 | 45.76 | 44.98 | 45.36 | 1,377,905 | +0.39(+0.86%) |
Apr 26, 2019 | 44.46 | 45.00 | 44.02 | 44.98 | 1,142,458 | +0.74(+1.68%) |
Apr 25, 2019 | 43.32 | 44.28 | 42.76 | 44.23 | 876,682 | +0.82(+1.89%) |
Apr 24, 2019 | 44.00 | 44.03 | 43.09 | 43.41 | 962,484 | -0.32(-0.73%) |
Apr 23, 2019 | 42.95 | 44.09 | 42.35 | 43.73 | 1,542,405 | +0.52(+1.20%) |
Apr 22, 2019 | 42.80 | 43.26 | 42.42 | 43.21 | 928,925 | +0.13(+0.31%) |
Apr 18, 2019 | 44.00 | 44.25 | 42.96 | 43.08 | 1,555,652 | -0.92(-2.09%) |
Apr 17, 2019 | 45.07 | 45.32 | 43.74 | 44.00 | 1,764,595 | -0.65(-1.46%) |
Apr 16, 2019 | 44.91 | 44.91 | 44.27 | 44.65 | 1,097,244 | +0.17(+0.38%) |
Apr 15, 2019 | 44.65 | 44.82 | 44.23 | 44.48 | 888,751 | +0.04(+0.08%) |
Apr 12, 2019 | 44.49 | 44.95 | 44.21 | 44.45 | 754,197 | +0.17(+0.38%) |
Apr 11, 2019 | 45.22 | 45.27 | 43.92 | 44.28 | 770,764 | -0.94(-2.09%) |
Apr 10, 2019 | 45.06 | 45.43 | 44.80 | 45.22 | 886,313 | +0.40(+0.89%) |
Apr 09, 2019 | 45.28 | 45.37 | 44.52 | 44.83 | 1,098,018 | -0.69(-1.51%) |
Apr 08, 2019 | 45.00 | 45.55 | 44.76 | 45.51 | 1,247,466 | +0.99(+2.22%) |
Apr 05, 2019 | 43.92 | 44.60 | 43.83 | 44.53 | 1,859,484 | +0.95(+2.19%) |
Apr 04, 2019 | 41.80 | 44.20 | 41.72 | 43.57 | 3,155,936 | +1.65(+3.94%) |
Apr 03, 2019 | 42.42 | 42.83 | 41.62 | 41.92 | 1,357,456 | -0.03(-0.06%) |
Apr 02, 2019 | 42.98 | 42.98 | 41.73 | 41.95 | 1,384,611 | -1.36(-3.14%) |