Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.20 | 47.69 | 46.20 | 46.81 | 356,300 | +0.55(+1.19%) |
Jun 27, 2019 | 45.21 | 46.27 | 45.14 | 46.26 | 201,751 | +1.24(+2.75%) |
Jun 26, 2019 | 44.98 | 45.25 | 44.56 | 45.02 | 189,162 | +0.11(+0.24%) |
Jun 25, 2019 | 44.20 | 45.18 | 44.00 | 44.91 | 191,679 | +0.71(+1.61%) |
Jun 24, 2019 | 43.87 | 44.77 | 43.86 | 44.20 | 218,160 | +0.10(+0.23%) |
Jun 21, 2019 | 43.48 | 44.38 | 42.80 | 44.10 | 270,300 | +0.36(+0.82%) |
Jun 20, 2019 | 44.02 | 44.25 | 43.14 | 43.74 | 169,561 | +0.32(+0.74%) |
Jun 19, 2019 | 43.66 | 43.93 | 42.82 | 43.42 | 142,598 | -0.27(-0.62%) |
Jun 18, 2019 | 43.43 | 44.09 | 43.24 | 43.69 | 122,305 | +0.49(+1.13%) |
Jun 17, 2019 | 43.07 | 43.47 | 42.82 | 43.20 | 127,476 | +0.33(+0.77%) |
Jun 14, 2019 | 43.99 | 44.22 | 42.85 | 42.87 | 116,900 | -1.10(-2.50%) |
Jun 13, 2019 | 43.89 | 44.27 | 43.64 | 43.97 | 121,390 | +0.30(+0.69%) |
Jun 12, 2019 | 43.31 | 43.93 | 42.91 | 43.67 | 130,736 | +0.27(+0.62%) |
Jun 11, 2019 | 43.78 | 44.06 | 42.51 | 43.40 | 154,799 | -0.12(-0.28%) |
Jun 10, 2019 | 42.64 | 44.33 | 42.64 | 43.52 | 264,192 | +0.86(+2.02%) |
Jun 07, 2019 | 41.73 | 42.97 | 41.44 | 42.66 | 184,700 | +1.32(+3.19%) |
Jun 06, 2019 | 40.96 | 42.04 | 40.66 | 41.34 | 180,300 | +0.23(+0.56%) |
Jun 05, 2019 | 41.03 | 41.28 | 40.46 | 41.11 | 210,546 | +0.31(+0.76%) |
Jun 04, 2019 | 40.06 | 40.90 | 39.81 | 40.80 | 263,421 | +1.22(+3.08%) |
Jun 03, 2019 | 39.86 | 40.68 | 39.44 | 39.58 | 251,503 | -0.22(-0.55%) |
May 31, 2019 | 39.56 | 40.16 | 39.00 | 39.80 | 265,200 | -0.20(-0.50%) |
May 30, 2019 | 40.93 | 41.63 | 39.87 | 40.00 | 219,522 | -0.84(-2.06%) |
May 29, 2019 | 40.69 | 40.91 | 39.76 | 40.84 | 193,328 | -0.11(-0.27%) |
May 28, 2019 | 41.70 | 42.06 | 40.95 | 40.95 | 130,207 | -0.72(-1.73%) |
May 24, 2019 | 41.23 | 41.83 | 41.15 | 41.67 | 131,100 | +0.84(+2.06%) |
May 23, 2019 | 41.09 | 41.34 | 40.63 | 40.83 | 135,946 | -0.63(-1.52%) |
May 22, 2019 | 42.13 | 42.13 | 40.82 | 41.46 | 175,669 | -0.79(-1.87%) |
May 21, 2019 | 42.63 | 42.87 | 42.12 | 42.25 | 157,539 | -0.13(-0.31%) |
May 20, 2019 | 42.64 | 42.94 | 42.18 | 42.38 | 228,731 | -0.51(-1.19%) |
May 17, 2019 | 43.40 | 44.27 | 42.79 | 42.89 | 228,300 | -1.00(-2.28%) |
May 16, 2019 | 44.15 | 44.83 | 43.71 | 43.89 | 140,712 | +0.10(+0.23%) |
May 15, 2019 | 43.88 | 44.32 | 43.43 | 43.79 | 185,678 | -0.52(-1.17%) |
May 14, 2019 | 44.18 | 44.76 | 43.92 | 44.31 | 148,864 | +0.26(+0.59%) |
May 13, 2019 | 44.32 | 44.54 | 43.67 | 44.05 | 215,435 | -1.08(-2.39%) |
May 10, 2019 | 45.09 | 46.10 | 44.03 | 45.13 | 286,800 | +0.00(+0.00%) |
May 09, 2019 | 44.65 | 45.30 | 43.92 | 45.13 | 184,176 | +0.29(+0.65%) |
May 08, 2019 | 44.87 | 45.57 | 44.69 | 44.84 | 203,429 | -0.20(-0.44%) |
May 07, 2019 | 46.50 | 47.15 | 44.59 | 45.04 | 324,149 | -2.16(-4.58%) |
May 06, 2019 | 45.35 | 47.58 | 45.35 | 47.20 | 344,528 | +1.00(+2.16%) |
May 03, 2019 | 42.75 | 46.28 | 42.75 | 46.20 | 399,700 | +2.73(+6.28%) |
May 02, 2019 | 42.92 | 43.53 | 41.64 | 43.47 | 465,987 | +0.40(+0.93%) |
May 01, 2019 | 43.24 | 43.74 | 42.65 | 43.07 | 521,804 | +0.05(+0.12%) |
Apr 30, 2019 | 42.77 | 43.19 | 42.27 | 43.02 | 284,591 | +0.19(+0.44%) |
Apr 29, 2019 | 41.97 | 43.61 | 41.93 | 42.83 | 226,075 | +0.87(+2.07%) |
Apr 26, 2019 | 40.94 | 42.20 | 40.79 | 41.96 | 219,300 | +1.30(+3.20%) |
Apr 25, 2019 | 40.13 | 41.09 | 39.43 | 40.66 | 212,140 | +0.39(+0.97%) |
Apr 24, 2019 | 40.58 | 40.64 | 39.48 | 40.27 | 179,532 | -0.37(-0.91%) |
Apr 23, 2019 | 39.40 | 41.00 | 39.00 | 40.64 | 246,811 | +1.14(+2.89%) |
Apr 22, 2019 | 38.37 | 39.66 | 38.37 | 39.50 | 188,964 | +1.01(+2.62%) |
Apr 18, 2019 | 37.97 | 38.60 | 37.51 | 38.49 | 180,900 | +0.56(+1.48%) |
Apr 17, 2019 | 39.55 | 39.55 | 37.64 | 37.93 | 203,586 | -1.41(-3.58%) |
Apr 16, 2019 | 38.65 | 39.46 | 38.44 | 39.34 | 207,099 | +0.99(+2.58%) |
Apr 15, 2019 | 38.06 | 39.09 | 38.06 | 38.35 | 133,881 | +0.24(+0.63%) |
Apr 12, 2019 | 37.95 | 38.16 | 37.11 | 38.11 | 221,200 | +0.42(+1.11%) |
Apr 11, 2019 | 38.18 | 38.30 | 37.41 | 37.69 | 235,276 | -0.53(-1.39%) |
Apr 10, 2019 | 38.06 | 38.36 | 38.01 | 38.22 | 163,400 | +0.28(+0.74%) |
Apr 09, 2019 | 38.27 | 38.55 | 37.85 | 37.94 | 177,899 | -0.53(-1.38%) |
Apr 08, 2019 | 38.78 | 39.05 | 37.95 | 38.47 | 203,441 | -0.43(-1.11%) |
Apr 05, 2019 | 38.23 | 39.19 | 38.22 | 38.90 | 298,900 | +0.88(+2.31%) |
Apr 04, 2019 | 37.53 | 38.18 | 37.53 | 38.02 | 183,790 | +0.55(+1.47%) |
Apr 03, 2019 | 38.55 | 38.60 | 37.09 | 37.47 | 457,689 | -0.70(-1.83%) |
Apr 02, 2019 | 39.17 | 39.17 | 37.79 | 38.17 | 187,735 | -1.01(-2.58%) |