Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.83 | 40.12 | 39.47 | 39.95 | 868,849 | +0.42(+1.07%) |
Jun 27, 2019 | 39.19 | 39.56 | 38.55 | 39.53 | 548,431 | +0.98(+2.54%) |
Jun 26, 2019 | 38.11 | 39.20 | 37.92 | 38.55 | 864,990 | +0.49(+1.30%) |
Jun 25, 2019 | 37.84 | 38.48 | 37.83 | 38.06 | 640,601 | +0.19(+0.51%) |
Jun 24, 2019 | 38.04 | 38.52 | 37.85 | 37.86 | 542,567 | -0.09(-0.23%) |
Jun 21, 2019 | 38.37 | 38.37 | 37.76 | 37.95 | 1,528,758 | -0.69(-1.78%) |
Jun 20, 2019 | 38.99 | 39.39 | 38.51 | 38.64 | 640,593 | +0.03(+0.07%) |
Jun 19, 2019 | 38.52 | 38.88 | 38.28 | 38.61 | 545,862 | +0.28(+0.74%) |
Jun 18, 2019 | 38.06 | 38.58 | 37.76 | 38.33 | 1,041,330 | +0.57(+1.52%) |
Jun 17, 2019 | 38.12 | 38.37 | 37.65 | 37.76 | 820,672 | -0.49(-1.29%) |
Jun 14, 2019 | 39.08 | 39.08 | 38.18 | 38.25 | 584,218 | -0.95(-2.43%) |
Jun 13, 2019 | 39.27 | 39.58 | 38.82 | 39.20 | 485,857 | +0.07(+0.18%) |
Jun 12, 2019 | 39.19 | 39.49 | 38.74 | 39.13 | 478,492 | -0.20(-0.52%) |
Jun 11, 2019 | 39.50 | 39.80 | 39.16 | 39.34 | 794,755 | +0.23(+0.59%) |
Jun 10, 2019 | 38.83 | 39.71 | 38.76 | 39.11 | 605,896 | +0.62(+1.61%) |
Jun 07, 2019 | 38.11 | 38.59 | 37.88 | 38.49 | 467,737 | +0.66(+1.75%) |
Jun 06, 2019 | 37.58 | 37.93 | 37.16 | 37.83 | 698,122 | +0.30(+0.80%) |
Jun 05, 2019 | 37.81 | 37.84 | 36.98 | 37.53 | 436,551 | -0.09(-0.23%) |
Jun 04, 2019 | 36.59 | 37.64 | 36.59 | 37.61 | 662,613 | +1.45(+4.00%) |
Jun 03, 2019 | 35.86 | 36.68 | 35.51 | 36.17 | 727,806 | +0.30(+0.83%) |
May 31, 2019 | 36.44 | 36.57 | 35.61 | 35.87 | 664,268 | -0.96(-2.60%) |
May 30, 2019 | 36.90 | 37.34 | 36.70 | 36.83 | 440,976 | -0.03(-0.07%) |
May 29, 2019 | 36.68 | 37.12 | 36.37 | 36.85 | 545,146 | -0.13(-0.36%) |
May 28, 2019 | 37.36 | 37.52 | 36.98 | 36.98 | 590,517 | -0.27(-0.73%) |
May 24, 2019 | 37.40 | 37.68 | 37.05 | 37.26 | 362,876 | +0.09(+0.24%) |
May 23, 2019 | 37.26 | 37.90 | 36.72 | 37.17 | 557,558 | -0.61(-1.60%) |
May 22, 2019 | 38.39 | 38.66 | 37.72 | 37.77 | 511,840 | -0.81(-2.09%) |
May 21, 2019 | 38.07 | 38.62 | 38.06 | 38.58 | 744,686 | +0.75(+1.97%) |
May 20, 2019 | 37.80 | 38.38 | 37.72 | 37.84 | 576,182 | -0.27(-0.71%) |
May 17, 2019 | 38.62 | 38.86 | 38.11 | 38.11 | 516,589 | -0.97(-2.47%) |
May 16, 2019 | 38.70 | 39.47 | 38.65 | 39.07 | 554,843 | +0.42(+1.09%) |
May 15, 2019 | 38.20 | 38.90 | 38.15 | 38.65 | 555,899 | +0.33(+0.87%) |
May 14, 2019 | 38.05 | 38.55 | 37.92 | 38.32 | 548,448 | +0.34(+0.90%) |
May 13, 2019 | 38.85 | 39.02 | 37.90 | 37.98 | 589,713 | -1.87(-4.69%) |
May 10, 2019 | 39.61 | 40.08 | 39.00 | 39.85 | 566,119 | +0.08(+0.20%) |
May 09, 2019 | 39.36 | 39.98 | 39.05 | 39.77 | 548,359 | -0.05(-0.13%) |
May 08, 2019 | 40.05 | 40.41 | 39.79 | 39.82 | 380,329 | -0.40(-0.98%) |
May 07, 2019 | 40.50 | 40.76 | 40.03 | 40.22 | 767,804 | -0.57(-1.40%) |
May 06, 2019 | 40.34 | 40.95 | 40.21 | 40.79 | 884,427 | -0.33(-0.81%) |
May 03, 2019 | 41.12 | 41.51 | 40.14 | 41.12 | 1,151,481 | +0.02(+0.04%) |
May 02, 2019 | 41.43 | 41.79 | 40.74 | 41.10 | 758,612 | -0.47(-1.12%) |
May 01, 2019 | 42.93 | 42.93 | 41.55 | 41.57 | 673,323 | -1.12(-2.63%) |
Apr 30, 2019 | 42.46 | 42.79 | 41.99 | 42.69 | 568,508 | +0.14(+0.33%) |
Apr 29, 2019 | 42.27 | 43.06 | 42.15 | 42.55 | 714,056 | +0.34(+0.81%) |
Apr 26, 2019 | 40.99 | 42.67 | 40.84 | 42.21 | 1,861,977 | +1.41(+3.44%) |
Apr 25, 2019 | 41.66 | 41.74 | 40.73 | 40.80 | 739,589 | -0.90(-2.17%) |
Apr 24, 2019 | 41.12 | 41.96 | 41.10 | 41.71 | 678,388 | +0.49(+1.19%) |
Apr 23, 2019 | 40.54 | 41.39 | 40.50 | 41.22 | 709,948 | +0.77(+1.91%) |
Apr 22, 2019 | 40.82 | 41.28 | 40.08 | 40.44 | 528,448 | -0.51(-1.24%) |
Apr 18, 2019 | 40.86 | 41.08 | 40.52 | 40.95 | 520,233 | +0.11(+0.28%) |
Apr 17, 2019 | 41.80 | 41.80 | 40.65 | 40.84 | 682,984 | -0.73(-1.75%) |
Apr 16, 2019 | 41.28 | 41.63 | 41.26 | 41.57 | 353,583 | +0.32(+0.79%) |
Apr 15, 2019 | 41.26 | 41.48 | 40.90 | 41.24 | 409,816 | +0.09(+0.21%) |
Apr 12, 2019 | 41.28 | 41.65 | 40.99 | 41.16 | 560,995 | +0.11(+0.26%) |
Apr 11, 2019 | 40.81 | 41.14 | 40.02 | 41.05 | 786,959 | +0.38(+0.93%) |
Apr 10, 2019 | 40.09 | 40.80 | 39.52 | 40.67 | 537,229 | +0.68(+1.69%) |
Apr 09, 2019 | 40.44 | 40.44 | 39.90 | 40.00 | 545,174 | -0.61(-1.51%) |
Apr 08, 2019 | 40.09 | 40.65 | 39.96 | 40.61 | 845,897 | +0.42(+1.05%) |
Apr 05, 2019 | 39.94 | 40.29 | 39.62 | 40.19 | 545,965 | +0.38(+0.95%) |
Apr 04, 2019 | 39.31 | 40.00 | 38.81 | 39.81 | 479,446 | +0.60(+1.52%) |
Apr 03, 2019 | 39.14 | 39.66 | 38.85 | 39.21 | 591,517 | +0.45(+1.16%) |
Apr 02, 2019 | 38.84 | 38.87 | 38.37 | 38.77 | 502,395 | -0.16(-0.41%) |