Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.67 | 41.79 | 40.66 | 41.16 | 1,545,077 | -0.26(-0.62%) |
Jun 27, 2019 | 40.19 | 41.67 | 39.60 | 41.42 | 2,678,836 | +2.25(+5.74%) |
Jun 26, 2019 | 39.87 | 40.40 | 39.12 | 39.17 | 1,882,936 | -0.41(-1.03%) |
Jun 25, 2019 | 41.35 | 41.47 | 39.55 | 39.58 | 2,259,440 | -1.69(-4.09%) |
Jun 24, 2019 | 41.94 | 42.31 | 41.24 | 41.27 | 1,514,630 | -0.79(-1.88%) |
Jun 21, 2019 | 41.62 | 42.14 | 41.41 | 42.06 | 1,997,693 | +0.49(+1.18%) |
Jun 20, 2019 | 42.46 | 42.52 | 41.47 | 41.57 | 1,408,502 | -0.39(-0.93%) |
Jun 19, 2019 | 42.11 | 43.10 | 41.61 | 41.96 | 2,159,207 | +0.78(+1.90%) |
Jun 18, 2019 | 40.88 | 41.67 | 40.82 | 41.18 | 1,132,935 | +0.56(+1.38%) |
Jun 17, 2019 | 40.55 | 40.81 | 40.39 | 40.62 | 1,153,763 | +0.12(+0.29%) |
Jun 14, 2019 | 41.45 | 41.47 | 40.48 | 40.51 | 851,254 | -0.65(-1.58%) |
Jun 13, 2019 | 40.52 | 41.48 | 40.52 | 41.16 | 1,101,862 | +0.74(+1.83%) |
Jun 12, 2019 | 40.74 | 41.14 | 40.15 | 40.42 | 1,066,164 | -0.32(-0.79%) |
Jun 11, 2019 | 40.90 | 41.18 | 40.54 | 40.74 | 926,229 | +0.14(+0.35%) |
Jun 10, 2019 | 40.66 | 41.22 | 40.56 | 40.60 | 819,391 | +0.34(+0.84%) |
Jun 07, 2019 | 40.21 | 40.89 | 39.86 | 40.26 | 1,561,833 | +0.38(+0.96%) |
Jun 06, 2019 | 40.03 | 40.24 | 39.46 | 39.88 | 1,017,414 | -0.19(-0.47%) |
Jun 05, 2019 | 40.53 | 40.83 | 39.66 | 40.06 | 1,106,183 | -0.28(-0.68%) |
Jun 04, 2019 | 38.27 | 40.36 | 38.04 | 40.34 | 2,515,632 | +2.40(+6.33%) |
Jun 03, 2019 | 37.51 | 38.36 | 37.36 | 37.94 | 1,730,323 | +0.35(+0.92%) |
May 31, 2019 | 37.85 | 38.04 | 37.41 | 37.59 | 1,241,347 | -0.68(-1.77%) |
May 30, 2019 | 38.58 | 38.95 | 38.09 | 38.27 | 1,125,539 | -0.26(-0.67%) |
May 29, 2019 | 39.04 | 39.04 | 38.27 | 38.52 | 1,530,119 | -0.80(-2.04%) |
May 28, 2019 | 40.82 | 41.22 | 39.18 | 39.32 | 2,064,324 | -0.91(-2.25%) |
May 24, 2019 | 40.75 | 40.98 | 40.18 | 40.23 | 1,271,709 | -0.28(-0.68%) |
May 23, 2019 | 40.87 | 41.52 | 40.38 | 40.51 | 1,864,966 | -0.85(-2.06%) |
May 22, 2019 | 40.57 | 41.61 | 40.49 | 41.36 | 1,790,145 | +0.68(+1.68%) |
May 21, 2019 | 40.75 | 41.21 | 40.36 | 40.68 | 2,385,404 | -0.05(-0.13%) |
May 20, 2019 | 39.59 | 40.73 | 39.22 | 40.73 | 1,331,151 | +0.72(+1.80%) |
May 17, 2019 | 41.19 | 41.33 | 39.95 | 40.01 | 1,907,282 | -1.57(-3.76%) |
May 16, 2019 | 41.98 | 42.21 | 41.51 | 41.57 | 1,869,994 | -0.40(-0.95%) |
May 15, 2019 | 41.59 | 42.51 | 41.20 | 41.97 | 2,033,146 | +0.18(+0.43%) |
May 14, 2019 | 41.07 | 41.93 | 40.98 | 41.80 | 2,200,510 | +0.89(+2.17%) |
May 13, 2019 | 41.32 | 41.39 | 40.21 | 40.91 | 2,409,604 | -1.31(-3.10%) |
May 10, 2019 | 43.08 | 43.24 | 41.21 | 42.21 | 3,607,993 | -1.21(-2.79%) |
May 09, 2019 | 42.83 | 43.63 | 41.91 | 43.42 | 3,180,375 | +0.14(+0.33%) |
May 08, 2019 | 45.75 | 45.93 | 41.26 | 43.28 | 12,347,692 | -5.58(-11.41%) |
May 07, 2019 | 49.67 | 50.33 | 47.91 | 48.86 | 3,967,428 | -1.14(-2.28%) |
May 06, 2019 | 47.99 | 50.07 | 47.92 | 50.00 | 3,690,074 | +1.01(+2.07%) |
May 03, 2019 | 47.57 | 49.09 | 47.35 | 48.98 | 2,869,639 | +2.35(+5.03%) |
May 02, 2019 | 46.31 | 47.37 | 46.02 | 46.63 | 1,738,148 | +0.18(+0.38%) |
May 01, 2019 | 47.43 | 47.75 | 46.39 | 46.46 | 1,440,772 | -0.88(-1.86%) |
Apr 30, 2019 | 47.13 | 47.59 | 47.13 | 47.34 | 2,446,521 | -0.13(-0.28%) |
Apr 29, 2019 | 47.51 | 47.66 | 47.24 | 47.47 | 1,545,336 | -0.01(-0.02%) |
Apr 26, 2019 | 47.19 | 47.78 | 46.87 | 47.48 | 1,222,680 | +0.47(+1.00%) |
Apr 25, 2019 | 47.50 | 48.02 | 46.66 | 47.01 | 1,690,465 | -0.17(-0.36%) |
Apr 24, 2019 | 47.71 | 47.93 | 46.91 | 47.18 | 1,197,646 | -0.50(-1.04%) |
Apr 23, 2019 | 46.40 | 48.11 | 46.37 | 47.67 | 2,121,613 | +1.56(+3.37%) |
Apr 22, 2019 | 45.90 | 46.33 | 45.38 | 46.12 | 948,885 | +0.12(+0.27%) |
Apr 18, 2019 | 45.26 | 46.02 | 44.70 | 45.99 | 1,171,403 | +0.83(+1.83%) |
Apr 17, 2019 | 46.65 | 46.78 | 44.94 | 45.17 | 1,622,812 | -1.28(-2.76%) |
Apr 16, 2019 | 46.78 | 47.08 | 46.32 | 46.45 | 1,288,121 | -0.17(-0.36%) |
Apr 15, 2019 | 46.51 | 46.89 | 46.06 | 46.62 | 1,188,963 | -0.15(-0.32%) |
Apr 12, 2019 | 48.15 | 48.94 | 46.62 | 46.77 | 1,839,699 | -1.15(-2.39%) |
Apr 11, 2019 | 47.54 | 48.15 | 47.44 | 47.91 | 839,508 | +0.45(+0.96%) |
Apr 10, 2019 | 47.21 | 47.64 | 46.83 | 47.46 | 982,677 | +0.31(+0.66%) |
Apr 09, 2019 | 46.10 | 47.68 | 46.06 | 47.15 | 1,709,591 | +0.72(+1.55%) |
Apr 08, 2019 | 47.04 | 47.04 | 46.06 | 46.43 | 1,678,931 | -0.61(-1.30%) |
Apr 05, 2019 | 47.58 | 47.92 | 46.92 | 47.04 | 1,482,330 | -0.71(-1.49%) |
Apr 04, 2019 | 47.60 | 47.82 | 47.12 | 47.75 | 1,393,573 | +0.15(+0.32%) |
Apr 03, 2019 | 47.08 | 47.84 | 46.81 | 47.60 | 1,441,782 | +0.86(+1.85%) |
Apr 02, 2019 | 46.83 | 47.08 | 46.36 | 46.74 | 1,159,119 | -0.16(-0.34%) |