Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.72 | 44.38 | 42.25 | 43.79 | 1,743,700 | +1.28(+3.01%) |
Jun 27, 2019 | 43.07 | 43.46 | 41.60 | 42.51 | 2,059,018 | +0.49(+1.17%) |
Jun 26, 2019 | 40.22 | 42.70 | 39.72 | 42.02 | 1,640,950 | +2.23(+5.60%) |
Jun 25, 2019 | 40.34 | 41.33 | 39.60 | 39.79 | 1,081,335 | -0.01(-0.03%) |
Jun 24, 2019 | 40.79 | 41.17 | 39.55 | 39.80 | 1,525,377 | -1.26(-3.07%) |
Jun 21, 2019 | 39.67 | 41.06 | 39.50 | 41.06 | 1,847,200 | +1.18(+2.96%) |
Jun 20, 2019 | 40.87 | 41.19 | 38.76 | 39.88 | 3,176,035 | -0.80(-1.97%) |
Jun 19, 2019 | 43.05 | 44.34 | 40.24 | 40.68 | 6,012,036 | -3.14(-7.17%) |
Jun 18, 2019 | 40.48 | 46.00 | 40.41 | 43.82 | 8,079,570 | -13.54(-23.61%) |
Jun 17, 2019 | 61.75 | 63.81 | 52.33 | 57.36 | 2,414,998 | -5.62(-8.92%) |
Jun 14, 2019 | 62.64 | 64.23 | 61.98 | 62.98 | 415,900 | +0.00(+0.00%) |
Jun 13, 2019 | 63.02 | 63.72 | 61.76 | 62.98 | 431,873 | +0.44(+0.70%) |
Jun 12, 2019 | 61.84 | 62.85 | 61.33 | 62.54 | 357,391 | +0.53(+0.85%) |
Jun 11, 2019 | 63.80 | 64.74 | 60.70 | 62.01 | 544,536 | -1.64(-2.58%) |
Jun 10, 2019 | 64.31 | 65.61 | 62.50 | 63.65 | 863,827 | -3.36(-5.01%) |
Jun 07, 2019 | 56.05 | 67.86 | 54.94 | 67.01 | 2,145,400 | +11.31(+20.31%) |
Jun 06, 2019 | 56.52 | 56.66 | 55.52 | 55.70 | 269,296 | -1.01(-1.78%) |
Jun 05, 2019 | 56.96 | 57.31 | 56.15 | 56.71 | 247,158 | +0.01(+0.02%) |
Jun 04, 2019 | 56.11 | 57.50 | 55.79 | 56.70 | 522,587 | +0.81(+1.45%) |
Jun 03, 2019 | 56.79 | 57.73 | 54.75 | 55.89 | 692,276 | -0.57(-1.01%) |
May 31, 2019 | 56.02 | 58.47 | 56.02 | 56.46 | 726,800 | -0.09(-0.16%) |
May 30, 2019 | 59.13 | 59.74 | 56.30 | 56.55 | 529,969 | -2.20(-3.74%) |
May 29, 2019 | 58.22 | 59.97 | 57.56 | 58.75 | 255,059 | +0.04(+0.07%) |
May 28, 2019 | 61.88 | 62.76 | 58.08 | 58.71 | 659,136 | -3.12(-5.05%) |
May 24, 2019 | 61.14 | 62.20 | 60.64 | 61.83 | 258,400 | +1.12(+1.84%) |
May 23, 2019 | 61.42 | 61.42 | 59.51 | 60.71 | 352,574 | -1.38(-2.22%) |
May 22, 2019 | 61.09 | 62.45 | 60.23 | 62.09 | 262,804 | +0.33(+0.53%) |
May 21, 2019 | 62.27 | 62.48 | 61.19 | 61.76 | 275,108 | +0.06(+0.10%) |
May 20, 2019 | 60.81 | 63.31 | 60.75 | 61.70 | 314,512 | -0.11(-0.18%) |
May 17, 2019 | 63.14 | 65.00 | 60.98 | 61.81 | 394,200 | -1.97(-3.09%) |
May 16, 2019 | 62.37 | 65.64 | 62.37 | 63.78 | 575,437 | +2.00(+3.24%) |
May 15, 2019 | 62.41 | 63.48 | 61.33 | 61.78 | 437,519 | -1.43(-2.26%) |
May 14, 2019 | 60.71 | 63.94 | 60.23 | 63.21 | 442,696 | +2.95(+4.90%) |
May 13, 2019 | 61.05 | 62.75 | 60.26 | 60.26 | 567,272 | -2.42(-3.86%) |
May 10, 2019 | 63.44 | 64.01 | 61.03 | 62.68 | 372,300 | -0.79(-1.24%) |
May 09, 2019 | 61.63 | 64.74 | 61.35 | 63.47 | 801,346 | +1.19(+1.91%) |
May 08, 2019 | 60.26 | 64.67 | 59.80 | 62.28 | 1,521,077 | +3.78(+6.46%) |
May 07, 2019 | 59.15 | 59.80 | 57.88 | 58.50 | 452,949 | -1.42(-2.37%) |
May 06, 2019 | 56.30 | 60.56 | 56.30 | 59.92 | 608,819 | +2.86(+5.01%) |
May 03, 2019 | 57.32 | 57.69 | 56.25 | 57.06 | 616,100 | -0.08(-0.14%) |
May 02, 2019 | 57.92 | 58.62 | 55.75 | 57.14 | 474,995 | -0.79(-1.36%) |
May 01, 2019 | 59.47 | 60.50 | 57.76 | 57.93 | 612,953 | -1.92(-3.21%) |
Apr 30, 2019 | 62.98 | 63.71 | 59.76 | 59.85 | 748,147 | -2.99(-4.76%) |
Apr 29, 2019 | 64.00 | 64.28 | 62.71 | 62.84 | 505,375 | -1.17(-1.83%) |
Apr 26, 2019 | 64.57 | 64.70 | 61.39 | 64.01 | 455,500 | -0.35(-0.54%) |
Apr 25, 2019 | 63.07 | 64.83 | 62.01 | 64.36 | 668,189 | +1.21(+1.92%) |
Apr 24, 2019 | 64.47 | 64.57 | 62.35 | 63.15 | 591,916 | -0.85(-1.33%) |
Apr 23, 2019 | 61.09 | 64.54 | 61.09 | 64.00 | 914,123 | +3.12(+5.12%) |
Apr 22, 2019 | 60.16 | 61.10 | 58.81 | 60.88 | 486,298 | +0.72(+1.20%) |
Apr 18, 2019 | 60.07 | 60.82 | 58.81 | 60.16 | 681,700 | -0.02(-0.03%) |
Apr 17, 2019 | 61.88 | 62.03 | 58.38 | 60.18 | 975,481 | -1.72(-2.78%) |
Apr 16, 2019 | 59.91 | 62.25 | 59.63 | 61.90 | 948,550 | +1.98(+3.30%) |
Apr 15, 2019 | 59.06 | 60.95 | 58.06 | 59.92 | 1,075,312 | +1.68(+2.88%) |
Apr 12, 2019 | 49.05 | 59.40 | 48.25 | 58.24 | 5,044,100 | +9.69(+19.96%) |
Apr 11, 2019 | 49.15 | 49.26 | 48.09 | 48.55 | 581,230 | -0.75(-1.52%) |
Apr 10, 2019 | 48.99 | 50.05 | 48.25 | 49.30 | 248,703 | +0.31(+0.63%) |
Apr 09, 2019 | 48.86 | 49.75 | 47.51 | 48.99 | 311,424 | -1.27(-2.53%) |
Apr 08, 2019 | 50.19 | 50.97 | 48.54 | 50.26 | 525,225 | +0.07(+0.14%) |
Apr 05, 2019 | 49.26 | 50.74 | 49.08 | 50.19 | 631,700 | +1.19(+2.43%) |
Apr 04, 2019 | 49.05 | 49.34 | 47.81 | 49.00 | 871,492 | -0.40(-0.81%) |
Apr 03, 2019 | 50.76 | 51.19 | 48.75 | 49.40 | 594,258 | -0.79(-1.57%) |
Apr 02, 2019 | 50.36 | 51.31 | 49.82 | 50.19 | 461,006 | -0.53(-1.04%) |