Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.86 | 44.50 | 42.93 | 44.33 | 515,266 | +0.47(+1.07%) |
Jun 27, 2019 | 43.32 | 44.25 | 43.32 | 43.86 | 58,470 | +0.21(+0.48%) |
Jun 26, 2019 | 43.81 | 43.95 | 43.34 | 43.65 | 26,453 | -0.09(-0.21%) |
Jun 25, 2019 | 43.95 | 44.08 | 43.42 | 43.74 | 22,425 | +0.00(+0.00%) |
Jun 24, 2019 | 44.85 | 44.85 | 43.70 | 43.74 | 16,906 | -1.22(-2.71%) |
Jun 21, 2019 | 44.82 | 45.85 | 44.06 | 44.95 | 49,961 | +0.60(+1.35%) |
Jun 20, 2019 | 44.78 | 44.78 | 44.09 | 44.36 | 10,012 | -0.55(-1.22%) |
Jun 19, 2019 | 44.67 | 45.50 | 44.67 | 44.90 | 25,398 | +0.15(+0.33%) |
Jun 18, 2019 | 44.64 | 44.85 | 44.54 | 44.75 | 25,378 | +0.05(+0.11%) |
Jun 17, 2019 | 44.84 | 44.85 | 44.41 | 44.70 | 13,769 | +0.01(+0.02%) |
Jun 14, 2019 | 44.85 | 44.95 | 44.43 | 44.70 | 43,741 | +0.00(+0.00%) |
Jun 13, 2019 | 44.85 | 45.34 | 44.70 | 44.70 | 34,275 | -0.51(-1.12%) |
Jun 12, 2019 | 44.85 | 45.20 | 44.71 | 45.20 | 29,138 | +0.58(+1.31%) |
Jun 11, 2019 | 44.85 | 44.90 | 44.36 | 44.62 | 13,664 | -0.23(-0.52%) |
Jun 10, 2019 | 44.55 | 45.10 | 44.53 | 44.85 | 15,842 | +0.52(+1.17%) |
Jun 07, 2019 | 43.61 | 44.43 | 43.61 | 44.34 | 10,734 | +0.30(+0.68%) |
Jun 06, 2019 | 42.86 | 44.07 | 42.47 | 44.04 | 266,240 | +2.47(+5.95%) |
Jun 05, 2019 | 41.12 | 42.23 | 41.12 | 41.57 | 5,422 | +0.15(+0.36%) |
Jun 04, 2019 | 42.00 | 42.35 | 41.23 | 41.42 | 1,435 | -0.78(-1.84%) |
Jun 03, 2019 | 41.12 | 42.23 | 40.12 | 42.19 | 3,867 | +0.02(+0.05%) |
May 31, 2019 | 41.18 | 42.17 | 41.18 | 42.17 | 3,316 | -0.12(-0.28%) |
May 30, 2019 | 42.29 | 42.29 | 40.42 | 42.29 | 2,554 | +0.77(+1.85%) |
May 29, 2019 | 40.68 | 41.58 | 40.24 | 41.53 | 2,867 | +1.30(+3.24%) |
May 28, 2019 | 42.78 | 42.78 | 39.92 | 40.22 | 10,798 | -1.37(-3.30%) |
May 24, 2019 | 42.75 | 42.79 | 40.81 | 41.60 | 4,220 | -0.20(-0.48%) |
May 23, 2019 | 42.73 | 42.73 | 40.37 | 41.80 | 3,929 | -0.89(-2.09%) |
May 22, 2019 | 42.79 | 42.79 | 41.91 | 42.69 | 2,899 | +0.73(+1.74%) |
May 21, 2019 | 43.99 | 46.63 | 41.95 | 41.95 | 20,202 | -0.35(-0.82%) |
May 20, 2019 | 41.80 | 44.21 | 41.70 | 42.30 | 4,877 | +0.32(+0.76%) |
May 17, 2019 | 41.80 | 42.49 | 40.41 | 41.98 | 3,718 | +0.51(+1.22%) |
May 16, 2019 | 40.52 | 41.91 | 40.52 | 41.48 | 2,846 | +0.35(+0.85%) |
May 15, 2019 | 40.79 | 42.49 | 40.12 | 41.13 | 5,668 | +0.09(+0.22%) |
May 14, 2019 | 39.61 | 41.04 | 38.81 | 41.04 | 4,944 | +1.15(+2.89%) |
May 13, 2019 | 38.33 | 39.92 | 38.33 | 39.88 | 2,651 | +1.39(+3.62%) |
May 10, 2019 | 39.80 | 40.05 | 38.07 | 38.49 | 8,240 | -0.55(-1.40%) |
May 09, 2019 | 39.80 | 39.80 | 38.13 | 39.04 | 2,022 | +0.93(+2.44%) |
May 08, 2019 | 38.57 | 39.44 | 38.11 | 38.11 | 3,519 | -0.74(-1.91%) |
May 07, 2019 | 39.80 | 39.80 | 38.14 | 38.85 | 3,269 | -0.72(-1.81%) |
May 06, 2019 | 39.80 | 39.80 | 38.57 | 39.57 | 4,474 | +0.04(+0.10%) |
May 03, 2019 | 39.80 | 40.29 | 39.53 | 39.53 | 2,813 | -0.78(-1.93%) |
May 02, 2019 | 40.38 | 40.38 | 39.34 | 40.30 | 5,694 | +0.85(+2.14%) |
May 01, 2019 | 40.30 | 40.45 | 39.46 | 39.46 | 6,955 | -1.32(-3.25%) |
Apr 30, 2019 | 38.08 | 41.35 | 37.97 | 40.78 | 22,879 | +1.60(+4.09%) |
Apr 29, 2019 | 38.75 | 39.21 | 38.40 | 39.18 | 3,038 | +0.43(+1.10%) |
Apr 26, 2019 | 38.79 | 38.81 | 37.67 | 38.75 | 2,210 | -0.34(-0.88%) |
Apr 25, 2019 | 37.81 | 39.21 | 37.81 | 39.09 | 3,115 | +1.12(+2.95%) |
Apr 24, 2019 | 38.38 | 38.38 | 37.97 | 37.97 | 1,364 | +0.16(+0.42%) |
Apr 23, 2019 | 38.11 | 38.29 | 37.45 | 37.81 | 6,350 | -0.85(-2.19%) |
Apr 22, 2019 | 38.66 | 38.66 | 37.43 | 38.66 | 1,350 | +0.20(+0.52%) |
Apr 18, 2019 | 38.63 | 38.63 | 37.60 | 38.46 | 1,507 | +0.54(+1.42%) |
Apr 17, 2019 | 38.07 | 38.69 | 37.92 | 37.92 | 3,187 | -0.29(-0.75%) |
Apr 16, 2019 | 38.32 | 38.75 | 37.79 | 38.21 | 3,304 | -0.47(-1.21%) |
Apr 15, 2019 | 38.31 | 39.16 | 37.77 | 38.68 | 7,853 | -0.53(-1.35%) |
Apr 12, 2019 | 38.91 | 39.21 | 38.15 | 39.21 | 6,129 | +0.69(+1.78%) |
Apr 11, 2019 | 38.51 | 40.80 | 38.51 | 38.52 | 9,007 | +0.67(+1.76%) |
Apr 10, 2019 | 37.81 | 38.19 | 37.35 | 37.85 | 7,588 | -0.31(-0.81%) |
Apr 09, 2019 | 37.52 | 38.33 | 37.52 | 38.16 | 3,150 | +0.35(+0.92%) |
Apr 08, 2019 | 38.09 | 38.09 | 37.42 | 37.81 | 5,290 | -0.31(-0.81%) |
Apr 05, 2019 | 37.90 | 38.12 | 37.90 | 38.12 | 602 | +0.32(+0.84%) |
Apr 04, 2019 | 37.72 | 38.21 | 37.62 | 37.80 | 3,221 | -0.49(-1.27%) |
Apr 03, 2019 | 38.50 | 38.51 | 38.25 | 38.29 | 4,108 | -0.12(-0.31%) |
Apr 02, 2019 | 38.10 | 38.51 | 37.34 | 38.41 | 11,417 | +0.47(+1.25%) |