Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.98 | 45.00 | 41.88 | 45.00 | 2,015,200 | +1.86(+4.31%) |
Jun 27, 2019 | 41.70 | 43.20 | 41.27 | 43.14 | 616,520 | +1.78(+4.30%) |
Jun 26, 2019 | 42.20 | 43.00 | 41.26 | 41.36 | 589,544 | -0.66(-1.57%) |
Jun 25, 2019 | 42.40 | 42.82 | 41.43 | 42.02 | 571,734 | -0.26(-0.61%) |
Jun 24, 2019 | 43.64 | 43.78 | 42.21 | 42.28 | 906,884 | -1.37(-3.14%) |
Jun 21, 2019 | 43.71 | 43.71 | 42.50 | 43.65 | 1,174,400 | -0.31(-0.71%) |
Jun 20, 2019 | 43.39 | 44.13 | 42.10 | 43.96 | 789,376 | +1.06(+2.47%) |
Jun 19, 2019 | 42.59 | 43.22 | 42.20 | 42.90 | 552,507 | +0.16(+0.37%) |
Jun 18, 2019 | 40.80 | 43.20 | 40.80 | 42.74 | 607,542 | +2.37(+5.87%) |
Jun 17, 2019 | 40.42 | 40.84 | 39.29 | 40.37 | 685,402 | +0.36(+0.90%) |
Jun 14, 2019 | 41.52 | 41.52 | 39.75 | 40.01 | 696,700 | -1.69(-4.05%) |
Jun 13, 2019 | 41.47 | 41.73 | 40.66 | 41.70 | 360,704 | +0.49(+1.19%) |
Jun 12, 2019 | 40.50 | 41.28 | 40.30 | 41.21 | 334,004 | +0.70(+1.73%) |
Jun 11, 2019 | 41.35 | 41.35 | 40.22 | 40.51 | 521,893 | -0.53(-1.29%) |
Jun 10, 2019 | 41.99 | 42.27 | 40.95 | 41.04 | 444,423 | -0.85(-2.03%) |
Jun 07, 2019 | 40.48 | 42.42 | 40.12 | 41.89 | 1,085,500 | +1.59(+3.95%) |
Jun 06, 2019 | 41.52 | 41.96 | 39.90 | 40.30 | 590,309 | -1.33(-3.19%) |
Jun 05, 2019 | 41.22 | 41.75 | 40.44 | 41.63 | 686,071 | +0.56(+1.36%) |
Jun 04, 2019 | 40.63 | 41.21 | 39.17 | 41.07 | 1,548,152 | +1.12(+2.80%) |
Jun 03, 2019 | 40.10 | 40.70 | 39.34 | 39.95 | 1,207,753 | -0.15(-0.37%) |
May 31, 2019 | 40.40 | 41.18 | 39.93 | 40.10 | 1,584,100 | -0.90(-2.20%) |
May 30, 2019 | 40.41 | 41.62 | 40.41 | 41.00 | 536,948 | +0.81(+2.02%) |
May 29, 2019 | 40.01 | 40.82 | 39.13 | 40.19 | 1,161,059 | -0.16(-0.40%) |
May 28, 2019 | 39.85 | 41.23 | 39.67 | 40.35 | 505,503 | +0.88(+2.23%) |
May 24, 2019 | 39.74 | 40.63 | 39.02 | 39.47 | 419,600 | +0.08(+0.20%) |
May 23, 2019 | 39.87 | 40.09 | 38.75 | 39.39 | 598,210 | -1.00(-2.48%) |
May 22, 2019 | 39.93 | 41.22 | 39.93 | 40.39 | 870,275 | +0.33(+0.82%) |
May 21, 2019 | 37.77 | 40.08 | 37.20 | 40.06 | 1,187,528 | +2.67(+7.14%) |
May 20, 2019 | 38.52 | 38.54 | 37.21 | 37.39 | 1,024,363 | -1.54(-3.96%) |
May 17, 2019 | 39.54 | 39.95 | 38.74 | 38.93 | 670,800 | -1.03(-2.58%) |
May 16, 2019 | 40.63 | 40.91 | 39.82 | 39.96 | 656,372 | -0.43(-1.06%) |
May 15, 2019 | 38.97 | 40.66 | 38.97 | 40.39 | 607,563 | +1.00(+2.54%) |
May 14, 2019 | 40.14 | 40.44 | 38.98 | 39.39 | 761,940 | -0.65(-1.62%) |
May 13, 2019 | 40.98 | 40.98 | 39.71 | 40.04 | 1,368,427 | -0.82(-2.01%) |
May 10, 2019 | 40.03 | 42.00 | 40.03 | 40.86 | 906,100 | +0.33(+0.81%) |
May 09, 2019 | 38.36 | 40.54 | 37.22 | 40.53 | 945,274 | +1.83(+4.73%) |
May 08, 2019 | 35.69 | 38.86 | 35.51 | 38.70 | 1,778,341 | +2.83(+7.89%) |
May 07, 2019 | 39.61 | 40.87 | 35.52 | 35.87 | 3,088,983 | -0.78(-2.13%) |
May 06, 2019 | 35.81 | 37.05 | 35.33 | 36.65 | 1,784,202 | -0.16(-0.43%) |
May 03, 2019 | 36.94 | 37.53 | 35.23 | 36.81 | 1,604,700 | -0.57(-1.52%) |
May 02, 2019 | 36.36 | 37.76 | 36.09 | 37.38 | 638,267 | +1.08(+2.98%) |
May 01, 2019 | 37.38 | 38.51 | 36.22 | 36.30 | 481,376 | -1.12(-2.99%) |
Apr 30, 2019 | 38.28 | 38.83 | 37.01 | 37.42 | 459,473 | -0.95(-2.48%) |
Apr 29, 2019 | 39.27 | 39.54 | 38.18 | 38.37 | 504,238 | -0.89(-2.27%) |
Apr 26, 2019 | 38.65 | 39.64 | 38.22 | 39.26 | 517,700 | +0.47(+1.21%) |
Apr 25, 2019 | 37.15 | 38.90 | 36.95 | 38.79 | 397,550 | +1.60(+4.30%) |
Apr 24, 2019 | 36.61 | 37.44 | 35.90 | 37.19 | 770,566 | +0.58(+1.58%) |
Apr 23, 2019 | 36.47 | 36.90 | 35.80 | 36.61 | 944,774 | +0.32(+0.88%) |
Apr 22, 2019 | 35.80 | 37.95 | 35.80 | 36.29 | 752,131 | +0.20(+0.55%) |
Apr 18, 2019 | 35.45 | 36.28 | 34.51 | 36.09 | 558,200 | +0.67(+1.89%) |
Apr 17, 2019 | 37.91 | 38.07 | 35.29 | 35.42 | 951,192 | -2.44(-6.44%) |
Apr 16, 2019 | 38.67 | 38.67 | 37.58 | 37.86 | 443,800 | -0.49(-1.28%) |
Apr 15, 2019 | 37.46 | 38.41 | 37.05 | 38.35 | 571,786 | +0.92(+2.46%) |
Apr 12, 2019 | 38.79 | 38.94 | 37.15 | 37.43 | 446,600 | -1.17(-3.03%) |
Apr 11, 2019 | 39.47 | 40.32 | 38.01 | 38.60 | 800,456 | -0.06(-0.16%) |
Apr 10, 2019 | 37.90 | 39.20 | 37.87 | 38.66 | 342,981 | +0.96(+2.55%) |
Apr 09, 2019 | 36.87 | 38.30 | 36.58 | 37.70 | 830,065 | +0.82(+2.22%) |
Apr 08, 2019 | 38.02 | 38.02 | 36.82 | 36.88 | 492,880 | -1.27(-3.33%) |
Apr 05, 2019 | 37.64 | 38.30 | 37.31 | 38.15 | 405,000 | +0.66(+1.76%) |
Apr 04, 2019 | 38.02 | 38.02 | 36.78 | 37.49 | 542,429 | -0.55(-1.45%) |
Apr 03, 2019 | 38.58 | 38.69 | 37.42 | 38.04 | 554,335 | -0.25(-0.65%) |
Apr 02, 2019 | 37.99 | 38.82 | 37.75 | 38.29 | 356,995 | +0.24(+0.63%) |