Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.10 | 59.30 | 57.84 | 58.13 | 730,200 | -0.95(-1.61%) |
Jun 27, 2019 | 58.68 | 59.18 | 58.28 | 59.08 | 564,234 | +0.59(+1.01%) |
Jun 26, 2019 | 57.88 | 58.70 | 57.61 | 58.49 | 504,218 | +0.76(+1.32%) |
Jun 25, 2019 | 58.11 | 58.80 | 57.62 | 57.73 | 847,293 | -0.53(-0.91%) |
Jun 24, 2019 | 58.61 | 58.67 | 57.99 | 58.26 | 787,788 | -0.66(-1.12%) |
Jun 21, 2019 | 56.33 | 59.03 | 56.30 | 58.92 | 3,379,500 | +2.39(+4.23%) |
Jun 20, 2019 | 56.70 | 56.75 | 56.21 | 56.53 | 806,024 | -0.17(-0.30%) |
Jun 19, 2019 | 56.20 | 56.91 | 56.00 | 56.70 | 3,503,679 | +0.49(+0.87%) |
Jun 18, 2019 | 56.13 | 56.63 | 55.99 | 56.21 | 5,064,695 | +0.08(+0.14%) |
Jun 17, 2019 | 55.30 | 56.35 | 55.16 | 56.13 | 10,342,532 | +20.74(+58.60%) |
Jun 14, 2019 | 35.27 | 35.64 | 35.17 | 35.39 | 210,300 | +0.01(+0.03%) |
Jun 13, 2019 | 35.23 | 35.70 | 35.11 | 35.38 | 203,491 | +0.31(+0.88%) |
Jun 12, 2019 | 35.27 | 35.40 | 34.87 | 35.07 | 223,718 | -0.39(-1.10%) |
Jun 11, 2019 | 35.23 | 35.71 | 34.84 | 35.46 | 317,524 | +0.39(+1.11%) |
Jun 10, 2019 | 34.85 | 35.32 | 34.59 | 35.07 | 433,382 | +0.57(+1.65%) |
Jun 07, 2019 | 34.83 | 34.91 | 34.14 | 34.50 | 420,900 | -0.04(-0.12%) |
Jun 06, 2019 | 33.70 | 34.59 | 33.50 | 34.54 | 561,912 | +0.87(+2.58%) |
Jun 05, 2019 | 33.73 | 33.85 | 33.16 | 33.67 | 478,351 | -0.04(-0.12%) |
Jun 04, 2019 | 32.71 | 33.90 | 32.71 | 33.71 | 445,264 | +1.33(+4.11%) |
Jun 03, 2019 | 33.60 | 33.92 | 32.01 | 32.38 | 789,748 | -1.33(-3.95%) |
May 31, 2019 | 35.53 | 35.53 | 33.59 | 33.71 | 903,400 | -2.29(-6.36%) |
May 30, 2019 | 36.33 | 36.67 | 35.99 | 36.00 | 488,271 | -0.37(-1.02%) |
May 29, 2019 | 38.24 | 38.50 | 36.00 | 36.37 | 954,066 | -2.19(-5.68%) |
May 28, 2019 | 37.90 | 38.90 | 37.90 | 38.56 | 612,713 | +0.76(+2.01%) |
May 24, 2019 | 37.76 | 38.07 | 37.48 | 37.80 | 197,300 | +0.41(+1.10%) |
May 23, 2019 | 37.89 | 38.05 | 37.05 | 37.39 | 370,762 | -0.84(-2.20%) |
May 22, 2019 | 37.90 | 38.48 | 37.73 | 38.23 | 320,974 | +0.09(+0.24%) |
May 21, 2019 | 37.43 | 38.45 | 37.19 | 38.14 | 395,576 | +0.93(+2.50%) |
May 20, 2019 | 37.42 | 37.45 | 36.85 | 37.21 | 486,632 | -0.27(-0.72%) |
May 17, 2019 | 37.25 | 37.92 | 37.10 | 37.48 | 516,200 | +0.10(+0.27%) |
May 16, 2019 | 37.56 | 37.66 | 37.00 | 37.38 | 567,736 | -0.03(-0.08%) |
May 15, 2019 | 37.00 | 37.57 | 36.19 | 37.41 | 720,196 | +0.41(+1.11%) |
May 14, 2019 | 37.06 | 37.42 | 36.41 | 37.00 | 833,152 | +0.07(+0.19%) |
May 13, 2019 | 38.67 | 38.84 | 36.80 | 36.93 | 558,719 | -2.66(-6.72%) |
May 10, 2019 | 39.40 | 39.78 | 39.04 | 39.59 | 219,800 | +0.15(+0.38%) |
May 09, 2019 | 38.95 | 39.48 | 38.37 | 39.44 | 267,003 | -0.02(-0.05%) |
May 08, 2019 | 39.62 | 39.85 | 39.02 | 39.46 | 223,701 | +0.05(+0.13%) |
May 07, 2019 | 39.55 | 40.22 | 39.09 | 39.41 | 512,690 | -0.89(-2.21%) |
May 06, 2019 | 40.06 | 40.44 | 39.52 | 40.30 | 286,036 | -0.37(-0.91%) |
May 03, 2019 | 41.00 | 41.24 | 39.78 | 40.67 | 361,300 | +0.17(+0.42%) |
May 02, 2019 | 39.99 | 42.39 | 39.73 | 40.50 | 589,811 | +0.54(+1.35%) |
May 01, 2019 | 42.43 | 42.60 | 39.96 | 39.96 | 582,630 | -2.22(-5.26%) |
Apr 30, 2019 | 42.82 | 42.82 | 41.58 | 42.18 | 412,514 | -0.70(-1.63%) |
Apr 29, 2019 | 43.34 | 43.51 | 42.73 | 42.88 | 394,866 | -0.49(-1.13%) |
Apr 26, 2019 | 42.68 | 43.50 | 42.35 | 43.37 | 206,400 | +0.76(+1.78%) |
Apr 25, 2019 | 43.50 | 43.55 | 42.23 | 42.61 | 289,392 | -1.12(-2.56%) |
Apr 24, 2019 | 43.90 | 44.17 | 43.45 | 43.73 | 259,173 | -0.32(-0.73%) |
Apr 23, 2019 | 43.84 | 44.43 | 43.69 | 44.05 | 212,556 | +0.37(+0.85%) |
Apr 22, 2019 | 43.87 | 44.05 | 43.60 | 43.68 | 267,867 | -0.30(-0.68%) |
Apr 18, 2019 | 43.82 | 44.15 | 43.11 | 43.98 | 312,100 | +0.18(+0.41%) |
Apr 17, 2019 | 44.09 | 44.14 | 43.25 | 43.80 | 397,305 | +0.08(+0.18%) |
Apr 16, 2019 | 43.50 | 43.74 | 43.14 | 43.72 | 336,054 | +0.42(+0.97%) |
Apr 15, 2019 | 42.67 | 43.53 | 42.67 | 43.30 | 566,862 | +0.62(+1.45%) |
Apr 12, 2019 | 41.53 | 42.71 | 41.48 | 42.68 | 611,600 | +1.54(+3.74%) |
Apr 11, 2019 | 40.56 | 41.18 | 40.11 | 41.14 | 510,649 | +0.57(+1.40%) |
Apr 10, 2019 | 39.50 | 40.62 | 39.39 | 40.57 | 353,069 | +1.16(+2.94%) |
Apr 09, 2019 | 39.61 | 39.81 | 39.29 | 39.41 | 290,719 | -0.37(-0.93%) |
Apr 08, 2019 | 39.11 | 40.14 | 38.75 | 39.78 | 479,691 | +0.54(+1.38%) |
Apr 05, 2019 | 38.35 | 39.38 | 38.23 | 39.24 | 404,800 | +1.07(+2.80%) |
Apr 04, 2019 | 37.11 | 38.28 | 36.97 | 38.17 | 314,163 | +1.10(+2.97%) |
Apr 03, 2019 | 38.24 | 38.24 | 36.96 | 37.07 | 483,482 | -0.96(-2.52%) |
Apr 02, 2019 | 37.63 | 38.19 | 37.38 | 38.03 | 309,879 | +0.53(+1.41%) |