Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.91 | 38.82 | 37.90 | 38.22 | 1,163,473 | +0.30(+0.79%) |
Jun 27, 2019 | 37.14 | 37.92 | 37.11 | 37.92 | 586,656 | +0.71(+1.91%) |
Jun 26, 2019 | 37.07 | 37.31 | 36.56 | 37.21 | 867,384 | +0.03(+0.08%) |
Jun 25, 2019 | 36.21 | 37.18 | 36.21 | 37.18 | 959,500 | +0.94(+2.60%) |
Jun 24, 2019 | 36.91 | 37.33 | 36.02 | 36.24 | 905,369 | -0.54(-1.48%) |
Jun 21, 2019 | 36.96 | 37.49 | 36.70 | 36.78 | 1,085,840 | -0.35(-0.94%) |
Jun 20, 2019 | 36.54 | 37.73 | 35.87 | 37.13 | 1,084,010 | +0.15(+0.39%) |
Jun 19, 2019 | 37.63 | 37.69 | 36.32 | 36.98 | 1,364,984 | -0.70(-1.86%) |
Jun 18, 2019 | 38.84 | 39.26 | 37.54 | 37.68 | 1,275,589 | -1.15(-2.95%) |
Jun 17, 2019 | 38.47 | 39.38 | 38.35 | 38.83 | 991,711 | +0.43(+1.11%) |
Jun 14, 2019 | 38.85 | 39.36 | 38.33 | 38.40 | 823,698 | -0.59(-1.52%) |
Jun 13, 2019 | 39.45 | 40.01 | 38.83 | 38.99 | 864,409 | -0.34(-0.86%) |
Jun 12, 2019 | 39.33 | 39.46 | 38.86 | 39.33 | 1,127,304 | +0.53(+1.38%) |
Jun 11, 2019 | 38.07 | 39.22 | 38.07 | 38.80 | 1,547,388 | +0.93(+2.46%) |
Jun 10, 2019 | 37.36 | 38.11 | 37.16 | 37.87 | 545,987 | +0.74(+1.99%) |
Jun 07, 2019 | 37.77 | 38.04 | 37.03 | 37.13 | 840,378 | -0.54(-1.44%) |
Jun 06, 2019 | 37.68 | 38.07 | 37.18 | 37.67 | 750,015 | +0.02(+0.05%) |
Jun 05, 2019 | 38.64 | 38.65 | 37.13 | 37.65 | 797,993 | -0.95(-2.47%) |
Jun 04, 2019 | 37.12 | 38.68 | 37.12 | 38.61 | 1,573,520 | +1.85(+5.02%) |
Jun 03, 2019 | 36.46 | 37.21 | 36.35 | 36.76 | 1,115,489 | +0.63(+1.73%) |
May 31, 2019 | 36.67 | 36.70 | 35.84 | 36.13 | 914,948 | -1.08(-2.89%) |
May 30, 2019 | 36.31 | 37.80 | 36.31 | 37.21 | 844,808 | +0.85(+2.33%) |
May 29, 2019 | 36.59 | 36.85 | 35.41 | 36.37 | 1,187,832 | -0.63(-1.69%) |
May 28, 2019 | 37.38 | 37.64 | 36.82 | 36.99 | 517,236 | -0.36(-0.95%) |
May 24, 2019 | 37.51 | 37.72 | 36.92 | 37.35 | 573,194 | -0.05(-0.13%) |
May 23, 2019 | 39.24 | 39.58 | 37.10 | 37.39 | 1,098,436 | -2.35(-5.91%) |
May 22, 2019 | 40.66 | 40.82 | 39.42 | 39.74 | 674,032 | -1.16(-2.85%) |
May 21, 2019 | 40.54 | 41.11 | 40.16 | 40.91 | 583,526 | +0.53(+1.31%) |
May 20, 2019 | 39.12 | 40.41 | 39.12 | 40.38 | 626,436 | +0.94(+2.39%) |
May 17, 2019 | 38.80 | 39.94 | 38.79 | 39.43 | 709,501 | +0.37(+0.94%) |
May 16, 2019 | 39.91 | 40.13 | 39.02 | 39.07 | 844,860 | -0.70(-1.77%) |
May 15, 2019 | 39.49 | 39.87 | 39.09 | 39.77 | 703,480 | +0.02(+0.05%) |
May 14, 2019 | 40.09 | 40.29 | 39.60 | 39.75 | 950,502 | -0.13(-0.34%) |
May 13, 2019 | 40.34 | 40.41 | 39.53 | 39.89 | 1,034,632 | -1.13(-2.74%) |
May 10, 2019 | 40.71 | 41.07 | 40.16 | 41.01 | 614,991 | +0.57(+1.40%) |
May 09, 2019 | 40.61 | 40.70 | 39.75 | 40.44 | 744,191 | -0.37(-0.90%) |
May 08, 2019 | 41.20 | 41.34 | 40.42 | 40.81 | 510,598 | -0.50(-1.21%) |
May 07, 2019 | 41.81 | 42.03 | 40.98 | 41.31 | 854,143 | -0.74(-1.76%) |
May 06, 2019 | 41.47 | 42.56 | 41.43 | 42.05 | 850,772 | +0.13(+0.32%) |
May 03, 2019 | 41.80 | 42.07 | 41.42 | 41.92 | 995,422 | +0.40(+0.97%) |
May 02, 2019 | 40.47 | 41.65 | 40.23 | 41.51 | 1,264,539 | +1.12(+2.76%) |
May 01, 2019 | 41.47 | 41.96 | 40.23 | 40.40 | 2,230,178 | -0.74(-1.80%) |
Apr 30, 2019 | 43.43 | 43.43 | 40.09 | 41.14 | 3,685,850 | -1.01(-2.40%) |
Apr 29, 2019 | 43.07 | 43.53 | 41.85 | 42.15 | 2,598,438 | -0.90(-2.10%) |
Apr 26, 2019 | 41.54 | 43.07 | 41.54 | 43.05 | 1,454,560 | +0.99(+2.36%) |
Apr 25, 2019 | 41.97 | 42.55 | 41.22 | 42.06 | 804,910 | +0.10(+0.23%) |
Apr 24, 2019 | 41.41 | 42.88 | 41.41 | 41.96 | 837,267 | +0.47(+1.14%) |
Apr 23, 2019 | 41.04 | 42.01 | 40.98 | 41.49 | 899,719 | +0.58(+1.41%) |
Apr 22, 2019 | 40.94 | 40.99 | 40.20 | 40.92 | 665,639 | -0.20(-0.49%) |
Apr 18, 2019 | 39.91 | 41.17 | 39.87 | 41.12 | 898,625 | +1.02(+2.54%) |
Apr 17, 2019 | 40.66 | 40.73 | 39.91 | 40.10 | 777,116 | -0.57(-1.40%) |
Apr 16, 2019 | 40.91 | 40.94 | 40.17 | 40.66 | 791,073 | -0.04(-0.09%) |
Apr 15, 2019 | 41.29 | 41.44 | 40.63 | 40.70 | 549,274 | -0.63(-1.54%) |
Apr 12, 2019 | 41.17 | 41.44 | 40.85 | 41.34 | 612,703 | +0.33(+0.80%) |
Apr 11, 2019 | 41.51 | 41.71 | 40.89 | 41.01 | 694,331 | -0.45(-1.09%) |
Apr 10, 2019 | 41.46 | 41.66 | 40.92 | 41.46 | 511,425 | +0.05(+0.12%) |
Apr 09, 2019 | 42.08 | 42.08 | 40.97 | 41.42 | 1,341,811 | -0.97(-2.29%) |
Apr 08, 2019 | 42.49 | 42.70 | 41.84 | 42.39 | 839,284 | -0.28(-0.65%) |
Apr 05, 2019 | 42.43 | 42.90 | 42.43 | 42.67 | 589,310 | +0.35(+0.82%) |
Apr 04, 2019 | 41.64 | 42.42 | 41.48 | 42.32 | 908,612 | +0.68(+1.64%) |
Apr 03, 2019 | 43.06 | 43.06 | 41.47 | 41.64 | 904,211 | -0.95(-2.24%) |
Apr 02, 2019 | 43.33 | 43.47 | 42.22 | 42.59 | 677,430 | -0.63(-1.47%) |