Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.27 | 40.66 | 39.19 | 40.15 | 1,241,948 | +0.78(+1.99%) |
Jun 27, 2019 | 38.98 | 39.40 | 38.76 | 39.37 | 1,159,914 | +0.46(+1.17%) |
Jun 26, 2019 | 38.91 | 39.37 | 38.55 | 38.91 | 1,699,435 | +0.09(+0.23%) |
Jun 25, 2019 | 39.27 | 39.73 | 38.62 | 38.82 | 1,377,090 | -0.52(-1.31%) |
Jun 24, 2019 | 39.79 | 40.10 | 39.20 | 39.34 | 866,679 | -0.39(-0.97%) |
Jun 21, 2019 | 39.87 | 40.62 | 39.56 | 39.73 | 1,399,669 | -0.29(-0.72%) |
Jun 20, 2019 | 38.41 | 40.36 | 38.34 | 40.01 | 2,086,180 | +1.63(+4.25%) |
Jun 19, 2019 | 39.34 | 39.38 | 38.31 | 38.38 | 1,794,151 | -0.76(-1.94%) |
Jun 18, 2019 | 39.98 | 40.30 | 38.77 | 39.14 | 2,634,383 | -0.78(-1.96%) |
Jun 17, 2019 | 38.94 | 40.08 | 38.73 | 39.92 | 1,763,964 | +0.80(+2.05%) |
Jun 14, 2019 | 39.38 | 40.12 | 39.03 | 39.12 | 2,331,838 | -0.47(-1.20%) |
Jun 13, 2019 | 39.93 | 40.63 | 38.86 | 39.60 | 4,300,735 | +0.06(+0.15%) |
Jun 12, 2019 | 42.32 | 42.43 | 39.00 | 39.54 | 18,315,276 | -11.40(-22.38%) |
Jun 11, 2019 | 50.54 | 51.51 | 49.42 | 50.93 | 3,821,793 | +0.95(+1.90%) |
Jun 10, 2019 | 50.02 | 50.92 | 49.42 | 49.99 | 1,375,625 | +1.33(+2.74%) |
Jun 07, 2019 | 48.95 | 49.42 | 48.32 | 48.65 | 881,786 | -0.27(-0.55%) |
Jun 06, 2019 | 49.72 | 50.83 | 48.76 | 48.92 | 1,012,216 | -0.96(-1.92%) |
Jun 05, 2019 | 51.00 | 51.57 | 49.64 | 49.88 | 630,128 | -0.83(-1.64%) |
Jun 04, 2019 | 50.15 | 51.37 | 50.15 | 50.71 | 664,776 | +0.89(+1.79%) |
Jun 03, 2019 | 49.32 | 50.19 | 48.70 | 49.82 | 706,496 | +0.65(+1.33%) |
May 31, 2019 | 49.63 | 50.44 | 48.95 | 49.17 | 611,666 | -0.98(-1.95%) |
May 30, 2019 | 49.50 | 50.98 | 49.49 | 50.14 | 738,306 | +1.30(+2.67%) |
May 29, 2019 | 50.80 | 50.80 | 48.84 | 48.84 | 846,949 | -2.43(-4.74%) |
May 28, 2019 | 53.22 | 53.53 | 51.06 | 51.27 | 676,208 | -1.89(-3.55%) |
May 24, 2019 | 53.59 | 53.93 | 52.64 | 53.16 | 426,527 | -0.03(-0.06%) |
May 23, 2019 | 53.07 | 53.28 | 52.44 | 53.19 | 651,732 | -0.25(-0.46%) |
May 22, 2019 | 53.58 | 54.89 | 53.38 | 53.44 | 449,407 | -0.55(-1.03%) |
May 21, 2019 | 54.25 | 55.31 | 53.81 | 53.99 | 1,090,032 | -0.17(-0.31%) |
May 20, 2019 | 52.89 | 54.26 | 52.40 | 54.16 | 723,022 | +0.95(+1.78%) |
May 17, 2019 | 52.56 | 54.08 | 52.29 | 53.21 | 449,897 | +0.22(+0.41%) |
May 16, 2019 | 55.03 | 55.64 | 52.96 | 52.99 | 829,352 | -1.97(-3.58%) |
May 15, 2019 | 54.27 | 55.70 | 53.39 | 54.96 | 934,894 | +0.17(+0.31%) |
May 14, 2019 | 55.30 | 55.83 | 54.44 | 54.79 | 725,689 | -0.22(-0.40%) |
May 13, 2019 | 57.43 | 57.88 | 54.73 | 55.01 | 825,884 | -3.40(-5.82%) |
May 10, 2019 | 57.68 | 58.53 | 56.85 | 58.41 | 585,261 | +0.70(+1.22%) |
May 09, 2019 | 56.19 | 57.80 | 55.61 | 57.71 | 790,602 | +1.00(+1.76%) |
May 08, 2019 | 57.04 | 57.43 | 55.37 | 56.71 | 733,853 | -0.29(-0.50%) |
May 07, 2019 | 57.33 | 57.97 | 56.37 | 56.99 | 1,032,641 | -0.79(-1.37%) |
May 06, 2019 | 57.40 | 58.91 | 56.61 | 57.78 | 774,753 | -0.45(-0.78%) |
May 03, 2019 | 58.24 | 58.49 | 57.71 | 58.24 | 766,858 | -0.06(-0.10%) |
May 02, 2019 | 56.75 | 58.55 | 56.66 | 58.30 | 1,054,148 | +1.60(+2.82%) |
May 01, 2019 | 56.45 | 57.48 | 55.90 | 56.70 | 776,935 | +0.51(+0.91%) |
Apr 30, 2019 | 58.52 | 58.63 | 55.76 | 56.18 | 1,102,500 | -2.35(-4.02%) |
Apr 29, 2019 | 57.37 | 58.63 | 56.81 | 58.54 | 651,536 | +1.21(+2.10%) |
Apr 26, 2019 | 57.42 | 58.22 | 56.89 | 57.33 | 935,810 | +0.42(+0.73%) |
Apr 25, 2019 | 55.52 | 57.50 | 54.76 | 56.91 | 1,388,666 | +1.40(+2.53%) |
Apr 24, 2019 | 53.64 | 55.71 | 53.64 | 55.51 | 970,000 | +2.12(+3.96%) |
Apr 23, 2019 | 52.34 | 53.64 | 52.30 | 53.40 | 948,506 | +0.99(+1.89%) |
Apr 22, 2019 | 50.91 | 52.71 | 50.67 | 52.41 | 1,365,187 | +1.50(+2.95%) |
Apr 18, 2019 | 49.25 | 51.05 | 49.25 | 50.91 | 722,648 | +1.48(+3.00%) |
Apr 17, 2019 | 49.12 | 49.95 | 48.86 | 49.42 | 1,114,726 | +0.37(+0.75%) |
Apr 16, 2019 | 48.06 | 49.41 | 47.62 | 49.06 | 1,010,863 | +0.68(+1.41%) |
Apr 15, 2019 | 50.35 | 50.46 | 48.32 | 48.37 | 1,205,379 | -1.79(-3.57%) |
Apr 12, 2019 | 51.41 | 51.60 | 49.96 | 50.16 | 1,250,850 | -0.92(-1.80%) |
Apr 11, 2019 | 51.32 | 51.45 | 50.45 | 51.08 | 738,193 | -0.33(-0.63%) |
Apr 10, 2019 | 52.13 | 52.27 | 50.74 | 51.41 | 873,400 | -0.63(-1.22%) |
Apr 09, 2019 | 52.87 | 53.44 | 51.92 | 52.04 | 902,899 | -1.23(-2.30%) |
Apr 08, 2019 | 53.88 | 54.23 | 52.37 | 53.27 | 1,024,016 | -0.76(-1.41%) |
Apr 05, 2019 | 54.43 | 55.06 | 53.50 | 54.03 | 1,348,478 | -0.48(-0.89%) |
Apr 04, 2019 | 52.39 | 54.73 | 52.39 | 54.51 | 2,377,719 | +2.17(+4.15%) |
Apr 03, 2019 | 52.91 | 53.02 | 50.63 | 52.34 | 5,571,402 | +2.44(+4.89%) |
Apr 02, 2019 | 50.00 | 50.05 | 48.39 | 49.90 | 3,102,881 | +0.10(+0.20%) |