Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.92 | 42.10 | 40.76 | 41.99 | 561,292 | +1.43(+3.51%) |
Jun 27, 2019 | 40.31 | 40.91 | 40.24 | 40.56 | 626,214 | +0.34(+0.85%) |
Jun 26, 2019 | 40.27 | 40.74 | 39.99 | 40.22 | 203,993 | +0.18(+0.46%) |
Jun 25, 2019 | 40.12 | 40.46 | 39.68 | 40.04 | 287,003 | -0.11(-0.28%) |
Jun 24, 2019 | 40.92 | 40.92 | 40.09 | 40.15 | 269,892 | -0.03(-0.07%) |
Jun 21, 2019 | 40.50 | 40.50 | 39.87 | 40.18 | 629,465 | -0.65(-1.60%) |
Jun 20, 2019 | 41.26 | 41.30 | 40.52 | 40.83 | 368,340 | +0.45(+1.11%) |
Jun 19, 2019 | 40.49 | 40.61 | 40.03 | 40.38 | 291,281 | -0.27(-0.67%) |
Jun 18, 2019 | 40.70 | 41.17 | 40.31 | 40.65 | 461,762 | +0.34(+0.85%) |
Jun 17, 2019 | 39.96 | 40.36 | 39.41 | 40.31 | 318,351 | +0.29(+0.73%) |
Jun 14, 2019 | 40.75 | 41.18 | 39.97 | 40.02 | 342,115 | -1.29(-3.13%) |
Jun 13, 2019 | 41.47 | 41.92 | 41.16 | 41.31 | 437,612 | +0.10(+0.23%) |
Jun 12, 2019 | 40.68 | 41.54 | 40.48 | 41.22 | 560,756 | +0.51(+1.25%) |
Jun 11, 2019 | 41.26 | 41.73 | 40.49 | 40.71 | 691,177 | +0.26(+0.63%) |
Jun 10, 2019 | 39.90 | 40.71 | 39.68 | 40.45 | 379,082 | +0.84(+2.13%) |
Jun 07, 2019 | 39.50 | 39.88 | 39.17 | 39.60 | 503,799 | +0.33(+0.85%) |
Jun 06, 2019 | 38.72 | 39.41 | 38.57 | 39.27 | 402,117 | +0.65(+1.69%) |
Jun 05, 2019 | 38.36 | 38.65 | 37.48 | 38.62 | 363,806 | +0.29(+0.76%) |
Jun 04, 2019 | 36.15 | 38.35 | 36.15 | 38.33 | 480,134 | +2.32(+6.45%) |
Jun 03, 2019 | 35.27 | 36.52 | 35.08 | 36.01 | 679,851 | +0.85(+2.43%) |
May 31, 2019 | 35.35 | 35.66 | 35.15 | 35.15 | 541,295 | -0.87(-2.42%) |
May 30, 2019 | 36.21 | 36.73 | 35.85 | 36.02 | 262,503 | -0.08(-0.22%) |
May 29, 2019 | 35.61 | 36.17 | 35.26 | 36.10 | 418,662 | +0.04(+0.10%) |
May 28, 2019 | 36.18 | 36.31 | 35.66 | 36.07 | 278,731 | +0.04(+0.12%) |
May 24, 2019 | 36.70 | 36.70 | 35.71 | 36.02 | 347,097 | +0.11(+0.32%) |
May 23, 2019 | 36.54 | 37.02 | 35.70 | 35.91 | 391,655 | -1.37(-3.68%) |
May 22, 2019 | 38.03 | 38.08 | 37.28 | 37.28 | 268,632 | -0.93(-2.44%) |
May 21, 2019 | 37.33 | 38.31 | 36.98 | 38.21 | 381,932 | +1.22(+3.30%) |
May 20, 2019 | 36.92 | 37.42 | 36.66 | 36.99 | 247,743 | -0.36(-0.96%) |
May 17, 2019 | 37.86 | 38.24 | 37.29 | 37.35 | 244,996 | -0.94(-2.46%) |
May 16, 2019 | 38.81 | 38.89 | 38.23 | 38.29 | 402,774 | -0.31(-0.79%) |
May 15, 2019 | 38.47 | 38.82 | 38.21 | 38.60 | 324,870 | -0.22(-0.56%) |
May 14, 2019 | 38.49 | 39.13 | 38.22 | 38.82 | 350,162 | +0.41(+1.07%) |
May 13, 2019 | 39.51 | 39.80 | 38.28 | 38.41 | 538,903 | -2.19(-5.40%) |
May 10, 2019 | 40.75 | 40.99 | 39.72 | 40.60 | 484,149 | +0.12(+0.30%) |
May 09, 2019 | 40.39 | 40.95 | 39.76 | 40.47 | 612,163 | -0.40(-0.98%) |
May 08, 2019 | 40.80 | 41.17 | 40.40 | 40.88 | 501,068 | -0.27(-0.66%) |
May 07, 2019 | 39.90 | 42.05 | 39.53 | 41.15 | 1,022,499 | +0.84(+2.08%) |
May 06, 2019 | 40.04 | 40.58 | 39.46 | 40.31 | 730,358 | -0.63(-1.53%) |
May 03, 2019 | 39.21 | 41.07 | 39.21 | 40.94 | 476,127 | +1.71(+4.36%) |
May 02, 2019 | 39.32 | 39.71 | 38.34 | 39.23 | 311,597 | -0.38(-0.97%) |
May 01, 2019 | 39.64 | 40.14 | 39.39 | 39.61 | 447,400 | +0.01(+0.02%) |
Apr 30, 2019 | 40.01 | 40.22 | 39.30 | 39.60 | 319,806 | -0.43(-1.07%) |
Apr 29, 2019 | 39.99 | 40.34 | 39.86 | 40.03 | 305,523 | -0.08(-0.20%) |
Apr 26, 2019 | 39.58 | 40.15 | 39.31 | 40.11 | 272,269 | +0.65(+1.64%) |
Apr 25, 2019 | 41.13 | 41.13 | 39.45 | 39.46 | 262,417 | -1.89(-4.58%) |
Apr 24, 2019 | 41.74 | 42.15 | 41.27 | 41.36 | 597,163 | -0.46(-1.11%) |
Apr 23, 2019 | 41.37 | 42.00 | 40.82 | 41.82 | 334,184 | +0.46(+1.12%) |
Apr 22, 2019 | 41.76 | 42.05 | 41.27 | 41.36 | 323,264 | -0.58(-1.37%) |
Apr 18, 2019 | 41.91 | 42.24 | 41.67 | 41.93 | 210,733 | +0.06(+0.15%) |
Apr 17, 2019 | 41.51 | 42.04 | 41.37 | 41.87 | 511,419 | +0.54(+1.31%) |
Apr 16, 2019 | 40.47 | 41.33 | 40.23 | 41.33 | 317,644 | +0.93(+2.31%) |
Apr 15, 2019 | 39.99 | 40.46 | 39.72 | 40.40 | 332,861 | +0.50(+1.25%) |
Apr 12, 2019 | 39.69 | 40.14 | 39.18 | 39.90 | 339,649 | +0.48(+1.22%) |
Apr 11, 2019 | 39.11 | 39.52 | 38.89 | 39.42 | 181,460 | +0.41(+1.05%) |
Apr 10, 2019 | 39.01 | 39.33 | 38.77 | 39.01 | 248,631 | +0.15(+0.38%) |
Apr 09, 2019 | 39.37 | 39.38 | 38.80 | 38.86 | 322,738 | -0.72(-1.83%) |
Apr 08, 2019 | 39.42 | 39.70 | 39.10 | 39.58 | 359,334 | +0.04(+0.11%) |
Apr 05, 2019 | 39.05 | 39.58 | 39.05 | 39.54 | 321,429 | +0.53(+1.36%) |
Apr 04, 2019 | 38.18 | 39.03 | 38.18 | 39.01 | 455,618 | +0.91(+2.38%) |
Apr 03, 2019 | 37.93 | 38.43 | 37.93 | 38.10 | 492,434 | +0.59(+1.58%) |
Apr 02, 2019 | 37.59 | 37.70 | 37.13 | 37.51 | 247,717 | +0.07(+0.19%) |