Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.02 | 42.97 | 41.86 | 42.83 | 3,661,487 | +0.98(+2.34%) |
Jun 27, 2019 | 42.08 | 42.40 | 41.73 | 41.85 | 1,441,973 | -0.09(-0.22%) |
Jun 26, 2019 | 41.94 | 42.14 | 41.64 | 41.94 | 1,443,957 | +0.08(+0.20%) |
Jun 25, 2019 | 41.63 | 42.00 | 41.52 | 41.86 | 1,126,796 | +0.20(+0.48%) |
Jun 24, 2019 | 41.84 | 42.25 | 41.62 | 41.66 | 1,680,225 | -0.09(-0.22%) |
Jun 21, 2019 | 41.63 | 41.95 | 41.32 | 41.75 | 2,503,750 | +0.14(+0.33%) |
Jun 20, 2019 | 41.69 | 41.72 | 40.93 | 41.62 | 1,679,721 | +0.45(+1.08%) |
Jun 19, 2019 | 41.19 | 41.24 | 40.62 | 41.17 | 1,332,788 | +0.07(+0.18%) |
Jun 18, 2019 | 41.48 | 42.08 | 41.03 | 41.10 | 2,244,817 | -0.15(-0.35%) |
Jun 17, 2019 | 41.37 | 41.60 | 41.17 | 41.24 | 1,862,495 | -0.11(-0.26%) |
Jun 14, 2019 | 41.00 | 41.53 | 40.86 | 41.35 | 1,742,496 | +0.21(+0.51%) |
Jun 13, 2019 | 41.02 | 41.47 | 40.86 | 41.14 | 2,162,062 | +0.35(+0.85%) |
Jun 12, 2019 | 40.38 | 41.09 | 40.23 | 40.80 | 2,389,777 | +0.30(+0.74%) |
Jun 11, 2019 | 40.75 | 40.81 | 40.22 | 40.50 | 2,774,612 | +0.19(+0.47%) |
Jun 10, 2019 | 39.96 | 40.64 | 39.96 | 40.31 | 2,001,373 | +0.50(+1.26%) |
Jun 07, 2019 | 39.34 | 39.98 | 39.07 | 39.81 | 1,910,403 | +0.54(+1.36%) |
Jun 06, 2019 | 39.11 | 39.44 | 38.22 | 39.27 | 2,150,273 | -0.12(-0.30%) |
Jun 05, 2019 | 39.45 | 39.62 | 38.42 | 39.39 | 2,259,450 | +0.19(+0.49%) |
Jun 04, 2019 | 38.15 | 39.24 | 37.92 | 39.20 | 2,718,199 | +1.66(+4.43%) |
Jun 03, 2019 | 37.14 | 37.82 | 36.95 | 37.54 | 1,952,519 | +0.75(+2.05%) |
May 31, 2019 | 36.97 | 37.34 | 36.67 | 36.78 | 2,636,095 | -0.63(-1.68%) |
May 30, 2019 | 37.46 | 37.96 | 37.27 | 37.41 | 2,688,233 | +0.00(+0.00%) |
May 29, 2019 | 38.78 | 38.78 | 37.32 | 37.41 | 5,905,286 | -1.69(-4.32%) |
May 28, 2019 | 40.07 | 40.24 | 39.10 | 39.10 | 2,017,691 | -0.89(-2.23%) |
May 24, 2019 | 39.96 | 40.18 | 39.79 | 39.99 | 1,252,095 | +0.31(+0.78%) |
May 23, 2019 | 39.39 | 40.03 | 39.12 | 39.68 | 2,335,619 | -0.26(-0.66%) |
May 22, 2019 | 40.33 | 40.61 | 39.81 | 39.94 | 2,278,832 | -0.56(-1.39%) |
May 21, 2019 | 39.82 | 40.51 | 39.75 | 40.51 | 3,372,590 | +1.22(+3.10%) |
May 20, 2019 | 39.60 | 39.71 | 38.88 | 39.29 | 3,395,659 | -0.54(-1.35%) |
May 17, 2019 | 40.42 | 40.72 | 38.65 | 39.83 | 8,826,217 | -1.15(-2.81%) |
May 16, 2019 | 43.77 | 43.77 | 38.82 | 40.98 | 14,895,719 | -2.74(-6.27%) |
May 15, 2019 | 43.58 | 43.91 | 43.28 | 43.72 | 1,952,172 | -0.15(-0.33%) |
May 14, 2019 | 43.82 | 44.38 | 43.66 | 43.87 | 1,964,011 | +0.18(+0.42%) |
May 13, 2019 | 44.80 | 45.01 | 43.56 | 43.69 | 1,885,085 | -1.93(-4.22%) |
May 10, 2019 | 45.58 | 45.80 | 44.78 | 45.61 | 1,200,677 | -0.23(-0.50%) |
May 09, 2019 | 45.29 | 45.90 | 44.69 | 45.84 | 1,531,951 | +0.15(+0.34%) |
May 08, 2019 | 46.67 | 46.72 | 45.66 | 45.68 | 1,540,712 | -0.99(-2.12%) |
May 07, 2019 | 46.69 | 46.82 | 46.08 | 46.67 | 1,294,848 | -0.45(-0.94%) |
May 06, 2019 | 47.95 | 47.96 | 47.11 | 47.12 | 1,728,440 | -1.60(-3.28%) |
May 03, 2019 | 47.96 | 48.79 | 47.93 | 48.72 | 853,851 | +1.02(+2.13%) |
May 02, 2019 | 47.78 | 48.15 | 47.26 | 47.70 | 1,240,936 | +0.02(+0.04%) |
May 01, 2019 | 47.62 | 48.42 | 47.27 | 47.68 | 2,033,012 | -0.06(-0.13%) |
Apr 30, 2019 | 48.66 | 49.01 | 47.46 | 47.75 | 5,375,507 | -2.94(-5.81%) |
Apr 29, 2019 | 50.75 | 50.96 | 50.43 | 50.69 | 1,167,724 | +0.11(+0.22%) |
Apr 26, 2019 | 50.18 | 50.58 | 50.05 | 50.58 | 765,588 | +0.52(+1.03%) |
Apr 25, 2019 | 50.66 | 50.70 | 50.00 | 50.06 | 1,165,727 | -0.81(-1.58%) |
Apr 24, 2019 | 50.91 | 51.10 | 50.56 | 50.87 | 1,089,272 | -0.05(-0.09%) |
Apr 23, 2019 | 50.83 | 51.06 | 50.50 | 50.91 | 696,508 | +0.17(+0.34%) |
Apr 22, 2019 | 50.84 | 51.11 | 50.63 | 50.74 | 840,240 | -0.36(-0.71%) |
Apr 18, 2019 | 50.73 | 51.26 | 50.60 | 51.10 | 908,846 | +0.44(+0.88%) |
Apr 17, 2019 | 50.83 | 51.00 | 50.35 | 50.66 | 848,566 | +0.05(+0.11%) |
Apr 16, 2019 | 50.51 | 50.69 | 50.34 | 50.61 | 689,606 | +0.32(+0.63%) |
Apr 15, 2019 | 50.24 | 50.44 | 50.02 | 50.29 | 556,603 | +0.07(+0.14%) |
Apr 12, 2019 | 49.96 | 50.29 | 49.79 | 50.22 | 818,315 | +0.56(+1.13%) |
Apr 11, 2019 | 49.09 | 49.70 | 49.00 | 49.66 | 802,181 | +0.63(+1.29%) |
Apr 10, 2019 | 48.84 | 49.03 | 48.44 | 49.02 | 1,199,913 | +0.32(+0.65%) |
Apr 09, 2019 | 49.60 | 49.72 | 48.67 | 48.71 | 1,128,738 | -1.25(-2.50%) |
Apr 08, 2019 | 49.58 | 50.20 | 49.34 | 49.96 | 1,412,035 | +0.05(+0.09%) |
Apr 05, 2019 | 49.77 | 49.95 | 49.62 | 49.91 | 891,381 | +0.32(+0.64%) |
Apr 04, 2019 | 49.27 | 49.89 | 49.27 | 49.59 | 972,086 | +0.29(+0.59%) |
Apr 03, 2019 | 49.25 | 49.67 | 48.94 | 49.30 | 1,177,802 | +0.41(+0.83%) |
Apr 02, 2019 | 48.92 | 49.06 | 48.64 | 48.90 | 1,139,393 | +0.05(+0.11%) |