Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.09 | 42.28 | 40.93 | 42.17 | 558,935 | +1.43(+3.51%) |
Jun 27, 2019 | 40.48 | 41.08 | 40.41 | 40.74 | 623,584 | +0.34(+0.85%) |
Jun 26, 2019 | 40.43 | 40.91 | 40.16 | 40.39 | 203,137 | +0.19(+0.46%) |
Jun 25, 2019 | 40.29 | 40.63 | 39.85 | 40.21 | 285,798 | -0.11(-0.28%) |
Jun 24, 2019 | 41.09 | 41.09 | 40.26 | 40.32 | 268,758 | -0.03(-0.07%) |
Jun 21, 2019 | 40.67 | 40.67 | 40.04 | 40.35 | 626,822 | -0.65(-1.60%) |
Jun 20, 2019 | 41.43 | 41.48 | 40.69 | 41.00 | 366,794 | +0.45(+1.11%) |
Jun 19, 2019 | 40.66 | 40.78 | 40.20 | 40.55 | 290,058 | -0.27(-0.67%) |
Jun 18, 2019 | 40.87 | 41.35 | 40.48 | 40.82 | 459,823 | +0.34(+0.85%) |
Jun 17, 2019 | 40.13 | 40.53 | 39.58 | 40.48 | 317,015 | +0.29(+0.73%) |
Jun 14, 2019 | 40.92 | 41.36 | 40.13 | 40.19 | 340,679 | -1.30(-3.13%) |
Jun 13, 2019 | 41.65 | 42.09 | 41.34 | 41.49 | 435,775 | +0.10(+0.23%) |
Jun 12, 2019 | 40.85 | 41.72 | 40.65 | 41.39 | 558,401 | +0.51(+1.25%) |
Jun 11, 2019 | 41.43 | 41.90 | 40.66 | 40.88 | 688,275 | +0.26(+0.63%) |
Jun 10, 2019 | 40.07 | 40.89 | 39.85 | 40.62 | 377,491 | +0.85(+2.13%) |
Jun 07, 2019 | 39.67 | 40.05 | 39.34 | 39.77 | 501,684 | +0.34(+0.85%) |
Jun 06, 2019 | 38.89 | 39.58 | 38.73 | 39.44 | 400,428 | +0.65(+1.69%) |
Jun 05, 2019 | 38.53 | 38.81 | 37.63 | 38.78 | 362,278 | +0.29(+0.76%) |
Jun 04, 2019 | 36.30 | 38.51 | 36.30 | 38.49 | 478,118 | +2.33(+6.45%) |
Jun 03, 2019 | 35.41 | 36.67 | 35.23 | 36.16 | 676,997 | +0.86(+2.43%) |
May 31, 2019 | 35.50 | 35.81 | 35.30 | 35.30 | 539,022 | -0.87(-2.42%) |
May 30, 2019 | 36.36 | 36.88 | 36.00 | 36.17 | 261,400 | -0.08(-0.22%) |
May 29, 2019 | 35.76 | 36.32 | 35.41 | 36.25 | 416,904 | +0.04(+0.10%) |
May 28, 2019 | 36.33 | 36.46 | 35.81 | 36.22 | 277,560 | +0.04(+0.12%) |
May 24, 2019 | 36.85 | 36.85 | 35.86 | 36.18 | 345,640 | +0.11(+0.32%) |
May 23, 2019 | 36.69 | 37.18 | 35.85 | 36.06 | 390,010 | -1.38(-3.67%) |
May 22, 2019 | 38.19 | 38.24 | 37.44 | 37.44 | 267,504 | -0.94(-2.44%) |
May 21, 2019 | 37.49 | 38.47 | 37.14 | 38.38 | 380,328 | +1.23(+3.30%) |
May 20, 2019 | 37.08 | 37.58 | 36.82 | 37.15 | 246,703 | -0.36(-0.96%) |
May 17, 2019 | 38.02 | 38.40 | 37.45 | 37.51 | 243,967 | -0.95(-2.46%) |
May 16, 2019 | 38.97 | 39.06 | 38.39 | 38.45 | 401,083 | -0.31(-0.79%) |
May 15, 2019 | 38.63 | 38.98 | 38.38 | 38.76 | 323,506 | -0.22(-0.56%) |
May 14, 2019 | 38.66 | 39.30 | 38.38 | 38.98 | 348,692 | +0.41(+1.07%) |
May 13, 2019 | 39.68 | 39.97 | 38.45 | 38.57 | 536,640 | -2.20(-5.40%) |
May 10, 2019 | 40.93 | 41.16 | 39.88 | 40.77 | 482,116 | +0.12(+0.30%) |
May 09, 2019 | 40.56 | 41.12 | 39.93 | 40.64 | 609,593 | -0.40(-0.98%) |
May 08, 2019 | 40.97 | 41.35 | 40.57 | 41.05 | 498,964 | -0.27(-0.66%) |
May 07, 2019 | 40.07 | 42.23 | 39.70 | 41.32 | 1,018,206 | +0.84(+2.08%) |
May 06, 2019 | 40.21 | 40.75 | 39.63 | 40.48 | 727,291 | -0.63(-1.53%) |
May 03, 2019 | 39.37 | 41.24 | 39.37 | 41.11 | 474,128 | +1.72(+4.36%) |
May 02, 2019 | 39.49 | 39.87 | 38.51 | 39.39 | 310,288 | -0.39(-0.97%) |
May 01, 2019 | 39.80 | 40.31 | 39.56 | 39.78 | 445,522 | +0.01(+0.02%) |
Apr 30, 2019 | 40.18 | 40.39 | 39.46 | 39.77 | 318,463 | -0.43(-1.07%) |
Apr 29, 2019 | 40.15 | 40.51 | 40.03 | 40.20 | 304,241 | -0.08(-0.20%) |
Apr 26, 2019 | 39.74 | 40.32 | 39.48 | 40.28 | 271,126 | +0.65(+1.64%) |
Apr 25, 2019 | 41.30 | 41.30 | 39.62 | 39.63 | 261,316 | -1.90(-4.58%) |
Apr 24, 2019 | 41.92 | 42.32 | 41.44 | 41.53 | 594,656 | -0.46(-1.11%) |
Apr 23, 2019 | 41.55 | 42.18 | 40.99 | 41.99 | 332,781 | +0.46(+1.12%) |
Apr 22, 2019 | 41.93 | 42.23 | 41.45 | 41.53 | 321,907 | -0.58(-1.37%) |
Apr 18, 2019 | 42.09 | 42.42 | 41.85 | 42.11 | 209,848 | +0.06(+0.15%) |
Apr 17, 2019 | 41.69 | 42.21 | 41.55 | 42.05 | 509,272 | +0.54(+1.31%) |
Apr 16, 2019 | 40.64 | 41.50 | 40.40 | 41.50 | 316,310 | +0.94(+2.31%) |
Apr 15, 2019 | 40.15 | 40.63 | 39.89 | 40.57 | 331,464 | +0.50(+1.25%) |
Apr 12, 2019 | 39.86 | 40.31 | 39.35 | 40.07 | 338,223 | +0.48(+1.22%) |
Apr 11, 2019 | 39.28 | 39.69 | 39.06 | 39.58 | 180,698 | +0.41(+1.05%) |
Apr 10, 2019 | 39.17 | 39.50 | 38.94 | 39.17 | 247,587 | +0.15(+0.38%) |
Apr 09, 2019 | 39.53 | 39.55 | 38.96 | 39.02 | 321,383 | -0.73(-1.83%) |
Apr 08, 2019 | 39.58 | 39.86 | 39.26 | 39.75 | 357,826 | +0.04(+0.11%) |
Apr 05, 2019 | 39.22 | 39.74 | 39.22 | 39.71 | 320,079 | +0.53(+1.36%) |
Apr 04, 2019 | 38.34 | 39.20 | 38.34 | 39.17 | 453,705 | +0.91(+2.38%) |
Apr 03, 2019 | 38.09 | 38.59 | 38.09 | 38.26 | 490,366 | +0.60(+1.58%) |
Apr 02, 2019 | 37.74 | 37.86 | 37.28 | 37.67 | 246,676 | +0.07(+0.19%) |