Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.46 | 43.85 | 43.46 | 43.46 | 406,637 | +0.00(+0.00%) |
Jun 27, 2019 | 43.81 | 44.23 | 43.43 | 43.46 | 494,677 | -1.41(-3.14%) |
Jun 26, 2019 | 44.92 | 45.14 | 44.43 | 44.87 | 359,124 | -1.63(-3.50%) |
Jun 25, 2019 | 45.93 | 46.59 | 45.83 | 46.50 | 697,149 | +2.17(+4.89%) |
Jun 24, 2019 | 44.20 | 44.41 | 43.85 | 44.33 | 435,188 | +0.05(+0.11%) |
Jun 21, 2019 | 44.34 | 44.39 | 43.75 | 44.28 | 311,782 | +0.48(+1.10%) |
Jun 20, 2019 | 43.42 | 44.37 | 43.10 | 43.80 | 424,022 | -2.50(-5.40%) |
Jun 19, 2019 | 46.76 | 47.19 | 45.55 | 46.30 | 352,993 | -1.12(-2.37%) |
Jun 18, 2019 | 50.05 | 50.05 | 47.12 | 47.42 | 957,026 | -4.51(-8.68%) |
Jun 17, 2019 | 52.31 | 52.41 | 51.54 | 51.93 | 280,118 | -1.23(-2.31%) |
Jun 14, 2019 | 52.56 | 53.23 | 52.53 | 53.16 | 306,903 | +1.52(+2.94%) |
Jun 13, 2019 | 51.34 | 52.31 | 51.24 | 51.64 | 182,278 | -0.79(-1.51%) |
Jun 12, 2019 | 51.88 | 52.86 | 51.82 | 52.43 | 301,288 | +2.52(+5.04%) |
Jun 11, 2019 | 49.38 | 50.26 | 49.06 | 49.91 | 393,902 | -1.56(-3.02%) |
Jun 10, 2019 | 51.53 | 51.99 | 50.63 | 51.47 | 310,662 | -1.75(-3.30%) |
Jun 07, 2019 | 53.03 | 53.34 | 51.39 | 53.22 | 364,806 | -1.45(-2.66%) |
Jun 06, 2019 | 55.21 | 55.34 | 54.19 | 54.67 | 245,285 | -0.05(-0.09%) |
Jun 05, 2019 | 54.21 | 55.53 | 54.20 | 54.72 | 385,943 | +1.19(+2.22%) |
Jun 04, 2019 | 54.40 | 54.83 | 53.51 | 53.53 | 489,267 | +0.41(+0.78%) |
Jun 03, 2019 | 53.29 | 53.65 | 52.56 | 53.12 | 400,503 | -0.52(-0.97%) |
May 31, 2019 | 54.78 | 54.99 | 53.44 | 53.64 | 243,487 | +0.20(+0.37%) |
May 30, 2019 | 53.71 | 53.86 | 52.96 | 53.44 | 305,034 | +0.23(+0.43%) |
May 29, 2019 | 54.69 | 54.81 | 53.21 | 53.21 | 325,444 | -1.34(-2.45%) |
May 28, 2019 | 53.74 | 54.78 | 53.20 | 54.55 | 297,846 | -0.91(-1.65%) |
May 24, 2019 | 54.52 | 55.63 | 54.18 | 55.47 | 275,831 | +0.71(+1.29%) |
May 23, 2019 | 55.12 | 55.55 | 54.49 | 54.76 | 642,686 | +2.05(+3.88%) |
May 22, 2019 | 52.88 | 53.32 | 52.42 | 52.71 | 420,813 | +0.84(+1.62%) |
May 21, 2019 | 52.07 | 52.71 | 51.76 | 51.87 | 425,712 | -1.73(-3.24%) |
May 20, 2019 | 53.60 | 54.03 | 52.81 | 53.61 | 529,899 | +2.21(+4.29%) |
May 17, 2019 | 51.79 | 52.06 | 50.63 | 51.40 | 620,276 | +2.54(+5.19%) |
May 16, 2019 | 49.03 | 49.03 | 47.84 | 48.86 | 500,003 | -0.63(-1.28%) |
May 15, 2019 | 50.47 | 50.54 | 49.31 | 49.50 | 551,170 | -0.92(-1.83%) |
May 14, 2019 | 50.34 | 50.92 | 49.62 | 50.42 | 498,642 | -2.54(-4.79%) |
May 13, 2019 | 52.41 | 53.98 | 52.29 | 52.96 | 1,460,731 | +4.82(+10.01%) |
May 10, 2019 | 48.86 | 50.73 | 47.56 | 48.14 | 1,297,713 | -0.89(-1.81%) |
May 09, 2019 | 50.01 | 51.23 | 48.14 | 49.02 | 1,123,849 | +2.21(+4.71%) |
May 08, 2019 | 46.71 | 47.26 | 45.74 | 46.82 | 703,064 | +0.64(+1.39%) |
May 07, 2019 | 44.91 | 47.08 | 44.91 | 46.18 | 816,445 | +3.43(+8.03%) |
May 06, 2019 | 44.28 | 44.42 | 42.51 | 42.74 | 868,876 | +3.08(+7.77%) |
May 03, 2019 | 40.40 | 40.43 | 39.59 | 39.66 | 289,299 | -2.21(-5.27%) |
May 02, 2019 | 41.26 | 42.22 | 41.05 | 41.87 | 278,654 | +0.41(+1.00%) |
May 01, 2019 | 40.69 | 41.53 | 39.55 | 41.45 | 408,226 | +0.67(+1.64%) |
Apr 30, 2019 | 40.86 | 41.42 | 40.43 | 40.78 | 251,010 | +0.66(+1.65%) |
Apr 29, 2019 | 40.20 | 40.32 | 40.00 | 40.12 | 139,436 | -0.52(-1.28%) |
Apr 26, 2019 | 40.89 | 41.21 | 40.52 | 40.64 | 300,647 | -0.65(-1.58%) |
Apr 25, 2019 | 41.49 | 42.06 | 41.26 | 41.29 | 500,505 | +0.83(+2.05%) |
Apr 24, 2019 | 39.49 | 40.71 | 39.43 | 40.46 | 638,171 | +1.73(+4.45%) |
Apr 23, 2019 | 38.97 | 39.05 | 38.43 | 38.74 | 327,740 | +0.01(+0.02%) |
Apr 22, 2019 | 39.33 | 39.42 | 38.57 | 38.73 | 447,358 | +0.92(+2.44%) |
Apr 18, 2019 | 38.11 | 38.29 | 37.44 | 37.80 | 430,450 | -0.13(-0.35%) |
Apr 17, 2019 | 37.25 | 37.93 | 37.10 | 37.94 | 329,175 | -0.12(-0.32%) |
Apr 16, 2019 | 37.95 | 38.38 | 37.87 | 38.06 | 358,198 | -1.57(-3.95%) |
Apr 15, 2019 | 39.13 | 39.93 | 39.08 | 39.62 | 377,534 | +1.30(+3.40%) |
Apr 12, 2019 | 38.24 | 38.55 | 38.08 | 38.32 | 363,639 | -1.56(-3.90%) |
Apr 11, 2019 | 39.60 | 40.14 | 39.51 | 39.88 | 559,703 | +1.69(+4.42%) |
Apr 10, 2019 | 38.32 | 38.69 | 38.07 | 38.19 | 282,359 | +0.13(+0.35%) |
Apr 09, 2019 | 37.83 | 38.24 | 37.83 | 38.06 | 406,497 | +0.26(+0.70%) |
Apr 08, 2019 | 37.76 | 38.21 | 37.54 | 37.79 | 415,238 | +0.37(+0.98%) |
Apr 05, 2019 | 37.72 | 37.88 | 37.19 | 37.43 | 427,799 | -0.80(-2.10%) |
Apr 04, 2019 | 38.95 | 39.02 | 38.18 | 38.23 | 421,561 | -1.21(-3.06%) |
Apr 03, 2019 | 39.04 | 39.75 | 38.23 | 39.43 | 711,276 | -0.89(-2.20%) |
Apr 02, 2019 | 39.99 | 40.74 | 39.98 | 40.32 | 317,759 | +0.58(+1.47%) |