Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.32 | 40.61 | 39.56 | 40.09 | 1,963,874 | +0.28(+0.70%) |
Jun 27, 2019 | 39.05 | 39.86 | 39.05 | 39.81 | 819,414 | +0.66(+1.69%) |
Jun 26, 2019 | 39.05 | 39.30 | 38.71 | 39.15 | 559,592 | +0.38(+0.97%) |
Jun 25, 2019 | 38.48 | 39.00 | 38.05 | 38.77 | 675,009 | +0.27(+0.70%) |
Jun 24, 2019 | 38.74 | 39.12 | 38.24 | 38.50 | 502,491 | -0.25(-0.65%) |
Jun 21, 2019 | 38.55 | 39.15 | 38.51 | 38.75 | 730,443 | +0.13(+0.35%) |
Jun 20, 2019 | 38.82 | 38.98 | 37.82 | 38.62 | 766,465 | -0.04(-0.09%) |
Jun 19, 2019 | 39.53 | 39.93 | 38.59 | 38.65 | 727,123 | -0.64(-1.62%) |
Jun 18, 2019 | 38.82 | 39.75 | 38.60 | 39.29 | 834,121 | +0.33(+0.85%) |
Jun 17, 2019 | 39.11 | 39.41 | 38.84 | 38.96 | 805,903 | -0.16(-0.41%) |
Jun 14, 2019 | 38.87 | 39.20 | 38.27 | 39.12 | 615,209 | +0.25(+0.65%) |
Jun 13, 2019 | 38.85 | 39.26 | 38.72 | 38.87 | 556,779 | +0.18(+0.46%) |
Jun 12, 2019 | 39.17 | 39.27 | 38.50 | 38.69 | 732,393 | -0.48(-1.21%) |
Jun 11, 2019 | 39.62 | 39.86 | 39.04 | 39.17 | 449,277 | -0.20(-0.50%) |
Jun 10, 2019 | 39.64 | 40.02 | 39.26 | 39.36 | 610,126 | +0.14(+0.37%) |
Jun 07, 2019 | 39.45 | 39.51 | 39.08 | 39.22 | 531,099 | -0.54(-1.35%) |
Jun 06, 2019 | 39.88 | 39.96 | 39.16 | 39.76 | 790,475 | -0.04(-0.11%) |
Jun 05, 2019 | 39.59 | 40.16 | 39.11 | 39.80 | 1,488,036 | +0.63(+1.60%) |
Jun 04, 2019 | 38.33 | 39.21 | 38.23 | 39.17 | 530,784 | +1.46(+3.87%) |
Jun 03, 2019 | 36.86 | 37.98 | 36.79 | 37.71 | 1,310,800 | +0.82(+2.24%) |
May 31, 2019 | 37.43 | 37.61 | 36.75 | 36.89 | 1,123,552 | -1.15(-3.02%) |
May 30, 2019 | 39.20 | 39.27 | 37.62 | 38.04 | 442,587 | -1.08(-2.75%) |
May 29, 2019 | 38.52 | 39.22 | 38.14 | 39.11 | 455,454 | +0.12(+0.30%) |
May 28, 2019 | 39.19 | 39.50 | 38.80 | 39.00 | 830,157 | -0.44(-1.11%) |
May 24, 2019 | 39.12 | 39.60 | 39.12 | 39.43 | 687,383 | +0.55(+1.41%) |
May 23, 2019 | 39.24 | 39.26 | 38.55 | 38.89 | 731,000 | -0.75(-1.90%) |
May 22, 2019 | 40.29 | 40.43 | 39.44 | 39.64 | 564,022 | -0.92(-2.28%) |
May 21, 2019 | 40.46 | 40.85 | 40.44 | 40.56 | 974,637 | +0.31(+0.78%) |
May 20, 2019 | 39.80 | 40.47 | 39.53 | 40.25 | 378,659 | +0.30(+0.76%) |
May 17, 2019 | 39.95 | 40.79 | 39.86 | 39.95 | 454,574 | -0.48(-1.20%) |
May 16, 2019 | 40.25 | 40.89 | 40.25 | 40.43 | 452,476 | +0.37(+0.92%) |
May 15, 2019 | 40.33 | 40.33 | 39.46 | 40.06 | 456,706 | -0.72(-1.76%) |
May 14, 2019 | 40.37 | 41.16 | 39.98 | 40.78 | 1,331,989 | +0.48(+1.18%) |
May 13, 2019 | 41.74 | 41.87 | 40.05 | 40.30 | 648,445 | -2.39(-5.61%) |
May 10, 2019 | 42.14 | 42.83 | 41.82 | 42.70 | 599,146 | +0.32(+0.76%) |
May 09, 2019 | 41.57 | 42.54 | 41.34 | 42.37 | 747,376 | +0.22(+0.51%) |
May 08, 2019 | 42.59 | 42.81 | 42.14 | 42.16 | 372,185 | -0.58(-1.36%) |
May 07, 2019 | 42.98 | 43.26 | 42.40 | 42.74 | 763,126 | -0.86(-1.97%) |
May 06, 2019 | 42.97 | 43.80 | 42.73 | 43.60 | 917,153 | -0.37(-0.84%) |
May 03, 2019 | 43.15 | 44.04 | 43.02 | 43.97 | 818,011 | +0.91(+2.12%) |
May 02, 2019 | 42.44 | 43.30 | 42.40 | 43.06 | 721,880 | +0.66(+1.56%) |
May 01, 2019 | 42.82 | 43.24 | 42.11 | 42.39 | 851,695 | -0.44(-1.03%) |
Apr 30, 2019 | 43.67 | 43.67 | 42.70 | 42.83 | 938,137 | -0.67(-1.55%) |
Apr 29, 2019 | 42.83 | 43.75 | 42.83 | 43.50 | 876,702 | +0.65(+1.53%) |
Apr 26, 2019 | 42.18 | 42.97 | 42.08 | 42.85 | 673,328 | +0.54(+1.27%) |
Apr 25, 2019 | 42.22 | 42.67 | 42.01 | 42.31 | 747,316 | -0.04(-0.08%) |
Apr 24, 2019 | 42.55 | 42.74 | 41.39 | 42.35 | 1,263,508 | +0.22(+0.53%) |
Apr 23, 2019 | 40.27 | 42.33 | 39.77 | 42.12 | 3,145,643 | +3.25(+8.35%) |
Apr 22, 2019 | 39.52 | 39.70 | 38.75 | 38.88 | 1,528,320 | -0.83(-2.10%) |
Apr 18, 2019 | 40.34 | 40.41 | 39.53 | 39.71 | 1,024,940 | -0.80(-1.97%) |
Apr 17, 2019 | 40.34 | 40.59 | 39.75 | 40.51 | 815,469 | +0.24(+0.60%) |
Apr 16, 2019 | 39.62 | 40.29 | 39.34 | 40.27 | 1,006,255 | +0.75(+1.91%) |
Apr 15, 2019 | 40.20 | 40.28 | 39.29 | 39.52 | 672,702 | -0.70(-1.74%) |
Apr 12, 2019 | 39.82 | 40.41 | 39.40 | 40.21 | 1,023,378 | +1.05(+2.68%) |
Apr 11, 2019 | 39.05 | 39.44 | 38.78 | 39.17 | 1,054,506 | +0.33(+0.85%) |
Apr 10, 2019 | 38.63 | 38.94 | 38.19 | 38.83 | 835,437 | +0.18(+0.46%) |
Apr 09, 2019 | 39.22 | 39.23 | 38.60 | 38.65 | 762,691 | -0.81(-2.04%) |
Apr 08, 2019 | 39.18 | 39.59 | 39.09 | 39.46 | 539,709 | +0.14(+0.36%) |
Apr 05, 2019 | 39.19 | 39.52 | 38.96 | 39.32 | 660,611 | +0.21(+0.53%) |
Apr 04, 2019 | 38.55 | 39.38 | 38.55 | 39.11 | 719,560 | +0.48(+1.25%) |
Apr 03, 2019 | 38.54 | 38.91 | 38.40 | 38.63 | 1,249,720 | +0.60(+1.58%) |
Apr 02, 2019 | 37.70 | 38.23 | 37.66 | 38.03 | 1,810,850 | +0.13(+0.35%) |