Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.16 | 30.14 | 29.16 | 29.55 | 1,656,400 | +0.52(+1.79%) |
Jun 27, 2019 | 29.11 | 29.43 | 28.81 | 29.03 | 1,122,414 | +0.06(+0.21%) |
Jun 26, 2019 | 29.59 | 30.09 | 28.84 | 28.97 | 952,856 | -0.56(-1.90%) |
Jun 25, 2019 | 30.23 | 31.06 | 29.36 | 29.53 | 545,613 | -0.67(-2.22%) |
Jun 24, 2019 | 30.81 | 31.53 | 30.04 | 30.20 | 351,652 | -0.71(-2.30%) |
Jun 21, 2019 | 31.99 | 31.99 | 30.12 | 30.91 | 782,500 | -1.22(-3.80%) |
Jun 20, 2019 | 33.26 | 33.66 | 31.98 | 32.13 | 402,560 | -0.76(-2.31%) |
Jun 19, 2019 | 33.66 | 34.11 | 32.59 | 32.89 | 463,056 | -0.95(-2.81%) |
Jun 18, 2019 | 33.67 | 34.73 | 33.40 | 33.84 | 590,558 | +0.55(+1.65%) |
Jun 17, 2019 | 31.82 | 33.65 | 31.74 | 33.29 | 490,894 | +1.57(+4.95%) |
Jun 14, 2019 | 33.00 | 33.02 | 31.01 | 31.72 | 847,500 | -1.41(-4.26%) |
Jun 13, 2019 | 32.57 | 33.60 | 32.10 | 33.13 | 1,261,757 | +0.87(+2.70%) |
Jun 12, 2019 | 33.86 | 34.16 | 32.19 | 32.26 | 787,497 | -1.80(-5.28%) |
Jun 11, 2019 | 34.72 | 35.03 | 33.80 | 34.06 | 638,518 | -0.16(-0.47%) |
Jun 10, 2019 | 35.25 | 35.74 | 33.90 | 34.22 | 514,808 | -0.95(-2.70%) |
Jun 07, 2019 | 34.90 | 35.58 | 34.39 | 35.17 | 339,000 | +0.49(+1.41%) |
Jun 06, 2019 | 36.79 | 36.93 | 33.59 | 34.68 | 1,020,536 | -2.25(-6.09%) |
Jun 05, 2019 | 37.72 | 38.39 | 36.83 | 36.93 | 412,650 | -0.54(-1.44%) |
Jun 04, 2019 | 36.64 | 37.75 | 35.77 | 37.47 | 382,418 | +1.36(+3.77%) |
Jun 03, 2019 | 36.59 | 37.17 | 35.87 | 36.11 | 366,931 | -0.31(-0.85%) |
May 31, 2019 | 37.64 | 37.71 | 35.45 | 36.42 | 879,700 | -1.59(-4.18%) |
May 30, 2019 | 39.21 | 39.34 | 37.47 | 38.01 | 479,187 | -0.94(-2.41%) |
May 29, 2019 | 38.71 | 39.05 | 38.14 | 38.95 | 314,410 | -0.08(-0.20%) |
May 28, 2019 | 40.02 | 40.14 | 38.60 | 39.03 | 456,206 | -0.84(-2.11%) |
May 24, 2019 | 39.78 | 40.25 | 39.06 | 39.87 | 275,900 | +0.43(+1.09%) |
May 23, 2019 | 39.63 | 40.00 | 39.00 | 39.44 | 305,265 | -0.67(-1.67%) |
May 22, 2019 | 40.80 | 41.13 | 39.23 | 40.11 | 192,989 | -0.75(-1.84%) |
May 21, 2019 | 39.51 | 41.44 | 39.40 | 40.86 | 348,079 | +1.71(+4.37%) |
May 20, 2019 | 38.95 | 39.72 | 38.02 | 39.15 | 432,946 | +0.09(+0.23%) |
May 17, 2019 | 40.15 | 41.10 | 38.99 | 39.06 | 465,900 | -1.48(-3.65%) |
May 16, 2019 | 40.36 | 41.48 | 40.15 | 40.54 | 327,192 | +0.38(+0.95%) |
May 15, 2019 | 40.05 | 41.02 | 39.85 | 40.16 | 482,144 | -0.55(-1.35%) |
May 14, 2019 | 39.62 | 41.41 | 39.62 | 40.71 | 478,354 | +1.53(+3.91%) |
May 13, 2019 | 41.78 | 41.86 | 38.87 | 39.18 | 955,071 | -3.84(-8.93%) |
May 10, 2019 | 43.08 | 43.68 | 41.82 | 43.02 | 695,600 | -0.47(-1.08%) |
May 09, 2019 | 42.99 | 44.13 | 42.11 | 43.49 | 1,592,607 | +2.37(+5.76%) |
May 08, 2019 | 37.57 | 42.00 | 37.00 | 41.12 | 1,281,383 | +2.87(+7.50%) |
May 07, 2019 | 40.31 | 40.67 | 37.98 | 38.25 | 689,827 | -2.17(-5.37%) |
May 06, 2019 | 39.21 | 40.61 | 39.16 | 40.42 | 623,522 | +0.64(+1.61%) |
May 03, 2019 | 38.74 | 39.81 | 38.01 | 39.78 | 362,200 | +1.23(+3.19%) |
May 02, 2019 | 37.82 | 38.74 | 37.69 | 38.55 | 259,727 | +0.58(+1.53%) |
May 01, 2019 | 38.44 | 39.64 | 37.90 | 37.97 | 400,489 | -0.18(-0.47%) |
Apr 30, 2019 | 39.40 | 39.82 | 37.01 | 38.15 | 475,235 | -1.26(-3.20%) |
Apr 29, 2019 | 39.80 | 40.20 | 39.22 | 39.41 | 418,992 | -0.39(-0.98%) |
Apr 26, 2019 | 39.00 | 40.03 | 38.66 | 39.80 | 627,200 | +0.99(+2.55%) |
Apr 25, 2019 | 38.83 | 39.00 | 38.32 | 38.81 | 479,424 | -0.02(-0.05%) |
Apr 24, 2019 | 39.47 | 39.52 | 38.10 | 38.83 | 474,354 | -0.68(-1.72%) |
Apr 23, 2019 | 38.17 | 40.16 | 37.90 | 39.51 | 470,510 | +1.21(+3.16%) |
Apr 22, 2019 | 38.86 | 39.40 | 37.65 | 38.30 | 499,487 | -0.87(-2.22%) |
Apr 18, 2019 | 39.62 | 40.24 | 38.01 | 39.17 | 623,900 | -0.61(-1.53%) |
Apr 17, 2019 | 42.30 | 42.57 | 38.50 | 39.78 | 1,103,820 | -2.42(-5.73%) |
Apr 16, 2019 | 41.76 | 43.40 | 40.92 | 42.20 | 571,933 | +0.87(+2.11%) |
Apr 15, 2019 | 42.05 | 43.10 | 41.03 | 41.33 | 602,933 | -0.56(-1.34%) |
Apr 12, 2019 | 43.99 | 44.33 | 40.85 | 41.89 | 655,500 | -2.42(-5.46%) |
Apr 11, 2019 | 44.90 | 45.49 | 44.20 | 44.31 | 688,953 | -0.54(-1.20%) |
Apr 10, 2019 | 44.91 | 45.68 | 44.47 | 44.85 | 464,826 | +0.17(+0.38%) |
Apr 09, 2019 | 46.17 | 46.28 | 44.55 | 44.68 | 593,776 | -1.57(-3.39%) |
Apr 08, 2019 | 47.94 | 47.94 | 45.24 | 46.25 | 618,070 | -1.72(-3.59%) |
Apr 05, 2019 | 48.43 | 49.16 | 47.07 | 47.97 | 438,000 | -0.24(-0.50%) |
Apr 04, 2019 | 48.03 | 48.48 | 46.50 | 48.21 | 273,059 | +0.03(+0.06%) |
Apr 03, 2019 | 48.37 | 49.00 | 47.44 | 48.18 | 336,288 | +0.05(+0.10%) |
Apr 02, 2019 | 47.57 | 48.66 | 47.08 | 48.13 | 381,285 | +0.65(+1.37%) |