Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.91 | 44.08 | 42.74 | 43.25 | 1,493,869 | +0.59(+1.38%) |
Jun 27, 2019 | 40.69 | 43.30 | 39.33 | 42.66 | 3,231,683 | +6.06(+16.55%) |
Jun 26, 2019 | 36.04 | 36.79 | 36.04 | 36.61 | 762,773 | +0.70(+1.94%) |
Jun 25, 2019 | 36.50 | 36.51 | 35.90 | 35.91 | 356,936 | -0.49(-1.36%) |
Jun 24, 2019 | 36.34 | 36.78 | 36.23 | 36.40 | 316,560 | +0.25(+0.70%) |
Jun 21, 2019 | 36.72 | 36.72 | 35.93 | 36.15 | 525,102 | -0.74(-1.99%) |
Jun 20, 2019 | 36.81 | 37.01 | 36.12 | 36.89 | 357,970 | +0.23(+0.63%) |
Jun 19, 2019 | 36.69 | 36.77 | 36.46 | 36.65 | 321,394 | -0.11(-0.29%) |
Jun 18, 2019 | 37.04 | 37.48 | 36.76 | 36.76 | 245,645 | -0.17(-0.47%) |
Jun 17, 2019 | 36.86 | 37.07 | 36.62 | 36.93 | 397,912 | +0.15(+0.39%) |
Jun 14, 2019 | 37.29 | 37.29 | 36.77 | 36.79 | 397,056 | -0.54(-1.45%) |
Jun 13, 2019 | 37.84 | 37.84 | 37.30 | 37.33 | 309,836 | -0.19(-0.52%) |
Jun 12, 2019 | 36.86 | 37.79 | 36.81 | 37.52 | 336,830 | +0.72(+1.95%) |
Jun 11, 2019 | 36.86 | 37.20 | 36.56 | 36.81 | 211,127 | +0.08(+0.21%) |
Jun 10, 2019 | 36.66 | 37.24 | 35.62 | 36.73 | 318,310 | +0.09(+0.24%) |
Jun 07, 2019 | 36.68 | 36.94 | 36.56 | 36.64 | 149,231 | -0.01(-0.03%) |
Jun 06, 2019 | 36.67 | 36.91 | 36.17 | 36.65 | 336,068 | -0.02(-0.05%) |
Jun 05, 2019 | 36.70 | 36.91 | 36.10 | 36.67 | 288,905 | +0.03(+0.08%) |
Jun 04, 2019 | 35.54 | 36.65 | 35.19 | 36.64 | 276,697 | +1.44(+4.10%) |
Jun 03, 2019 | 34.25 | 35.25 | 34.15 | 35.20 | 310,973 | +0.86(+2.51%) |
May 31, 2019 | 34.48 | 34.54 | 34.00 | 34.34 | 209,586 | -0.49(-1.42%) |
May 30, 2019 | 35.31 | 35.59 | 34.58 | 34.83 | 261,612 | -0.29(-0.83%) |
May 29, 2019 | 35.80 | 35.80 | 34.86 | 35.13 | 226,260 | -1.01(-2.80%) |
May 28, 2019 | 36.23 | 36.85 | 36.08 | 36.14 | 275,324 | -0.09(-0.24%) |
May 24, 2019 | 35.88 | 36.35 | 35.69 | 36.22 | 325,649 | +0.42(+1.18%) |
May 23, 2019 | 36.02 | 36.29 | 35.41 | 35.80 | 219,690 | -0.62(-1.69%) |
May 22, 2019 | 36.27 | 36.59 | 35.99 | 36.42 | 219,052 | -0.03(-0.08%) |
May 21, 2019 | 35.98 | 36.46 | 35.74 | 36.45 | 239,199 | +0.61(+1.69%) |
May 20, 2019 | 35.57 | 36.12 | 35.42 | 35.84 | 330,331 | -0.09(-0.24%) |
May 17, 2019 | 36.42 | 36.76 | 35.91 | 35.93 | 169,162 | -0.81(-2.20%) |
May 16, 2019 | 36.44 | 36.95 | 36.38 | 36.73 | 158,109 | +0.36(+0.98%) |
May 15, 2019 | 36.03 | 36.47 | 35.75 | 36.38 | 190,800 | +0.14(+0.40%) |
May 14, 2019 | 35.83 | 36.42 | 35.59 | 36.23 | 198,394 | +0.43(+1.21%) |
May 13, 2019 | 36.34 | 36.64 | 35.56 | 35.80 | 301,073 | -1.17(-3.18%) |
May 10, 2019 | 36.67 | 36.99 | 36.13 | 36.97 | 148,796 | +0.07(+0.18%) |
May 09, 2019 | 36.66 | 37.03 | 36.45 | 36.91 | 341,156 | -0.01(-0.03%) |
May 08, 2019 | 37.02 | 37.35 | 36.90 | 36.92 | 246,596 | -0.17(-0.47%) |
May 07, 2019 | 37.82 | 37.99 | 36.85 | 37.09 | 269,711 | -0.90(-2.38%) |
May 06, 2019 | 37.55 | 38.11 | 37.28 | 37.99 | 236,347 | -0.06(-0.15%) |
May 03, 2019 | 37.26 | 38.21 | 36.45 | 38.05 | 235,144 | +1.03(+2.78%) |
May 02, 2019 | 37.10 | 37.43 | 36.50 | 37.02 | 276,346 | -0.15(-0.41%) |
May 01, 2019 | 37.09 | 37.28 | 36.72 | 37.18 | 336,924 | -0.18(-0.49%) |
Apr 30, 2019 | 37.69 | 37.77 | 37.30 | 37.36 | 341,665 | -0.51(-1.35%) |
Apr 29, 2019 | 37.53 | 37.94 | 37.40 | 37.87 | 262,912 | +0.34(+0.90%) |
Apr 26, 2019 | 37.26 | 37.93 | 37.08 | 37.53 | 229,533 | +0.42(+1.14%) |
Apr 25, 2019 | 37.14 | 37.20 | 36.45 | 37.11 | 242,984 | -0.11(-0.28%) |
Apr 24, 2019 | 36.46 | 37.47 | 36.41 | 37.22 | 382,420 | +0.76(+2.09%) |
Apr 23, 2019 | 36.08 | 36.68 | 35.83 | 36.46 | 222,853 | +0.52(+1.45%) |
Apr 22, 2019 | 36.39 | 36.42 | 35.74 | 35.94 | 240,698 | -0.48(-1.32%) |
Apr 18, 2019 | 36.28 | 36.53 | 35.96 | 36.42 | 180,800 | +0.10(+0.27%) |
Apr 17, 2019 | 36.46 | 36.52 | 36.20 | 36.32 | 213,464 | -0.07(-0.19%) |
Apr 16, 2019 | 35.82 | 36.44 | 35.77 | 36.39 | 334,679 | +0.73(+2.05%) |
Apr 15, 2019 | 35.74 | 35.91 | 35.43 | 35.66 | 234,985 | +0.05(+0.14%) |
Apr 12, 2019 | 35.62 | 35.70 | 35.18 | 35.61 | 421,244 | +0.18(+0.52%) |
Apr 11, 2019 | 35.20 | 35.64 | 35.20 | 35.43 | 232,867 | +0.35(+0.99%) |
Apr 10, 2019 | 34.45 | 35.08 | 34.45 | 35.08 | 240,433 | +0.64(+1.87%) |
Apr 09, 2019 | 34.94 | 35.00 | 34.40 | 34.43 | 352,386 | -0.64(-1.84%) |
Apr 08, 2019 | 35.10 | 35.22 | 34.75 | 35.08 | 209,905 | -0.10(-0.27%) |
Apr 05, 2019 | 34.61 | 35.32 | 34.61 | 35.18 | 362,744 | +0.56(+1.61%) |
Apr 04, 2019 | 34.17 | 34.75 | 34.16 | 34.62 | 451,851 | +0.51(+1.50%) |
Apr 03, 2019 | 34.09 | 34.29 | 33.94 | 34.11 | 276,764 | +0.27(+0.80%) |
Apr 02, 2019 | 34.33 | 34.33 | 33.74 | 33.84 | 245,062 | -0.49(-1.43%) |