Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.37 | 43.83 | 41.44 | 43.33 | 779,500 | +1.18(+2.80%) |
Jun 27, 2019 | 40.91 | 42.34 | 40.91 | 42.15 | 141,286 | +1.36(+3.33%) |
Jun 26, 2019 | 40.63 | 41.70 | 40.07 | 40.79 | 179,429 | +0.38(+0.94%) |
Jun 25, 2019 | 41.23 | 41.40 | 39.63 | 40.41 | 482,606 | -0.73(-1.77%) |
Jun 24, 2019 | 44.40 | 44.40 | 41.04 | 41.14 | 395,794 | -3.10(-7.01%) |
Jun 21, 2019 | 44.28 | 44.95 | 43.09 | 44.24 | 1,420,200 | -0.39(-0.87%) |
Jun 20, 2019 | 44.27 | 44.96 | 43.85 | 44.63 | 191,345 | +0.50(+1.13%) |
Jun 19, 2019 | 44.43 | 44.95 | 43.69 | 44.13 | 154,095 | -0.32(-0.72%) |
Jun 18, 2019 | 43.45 | 45.00 | 43.08 | 44.45 | 312,761 | +1.15(+2.66%) |
Jun 17, 2019 | 42.12 | 43.48 | 41.35 | 43.30 | 326,478 | +1.27(+3.02%) |
Jun 14, 2019 | 41.33 | 42.36 | 40.97 | 42.03 | 426,900 | +0.79(+1.92%) |
Jun 13, 2019 | 41.40 | 41.79 | 40.87 | 41.24 | 280,332 | +0.16(+0.39%) |
Jun 12, 2019 | 40.76 | 41.84 | 40.15 | 41.08 | 300,534 | +0.14(+0.34%) |
Jun 11, 2019 | 41.15 | 41.55 | 40.10 | 40.94 | 516,726 | -0.20(-0.49%) |
Jun 10, 2019 | 40.78 | 41.83 | 40.40 | 41.14 | 394,682 | +0.58(+1.43%) |
Jun 07, 2019 | 40.05 | 41.41 | 39.05 | 40.56 | 623,200 | +0.56(+1.40%) |
Jun 06, 2019 | 40.12 | 40.65 | 39.17 | 40.00 | 425,551 | +0.04(+0.10%) |
Jun 05, 2019 | 40.09 | 40.17 | 38.84 | 39.96 | 226,882 | +0.18(+0.45%) |
Jun 04, 2019 | 40.02 | 41.42 | 39.03 | 39.78 | 320,284 | -0.27(-0.67%) |
Jun 03, 2019 | 39.43 | 40.60 | 38.20 | 40.05 | 289,260 | +0.85(+2.17%) |
May 31, 2019 | 39.17 | 39.81 | 38.22 | 39.20 | 254,200 | -0.54(-1.36%) |
May 30, 2019 | 43.30 | 43.62 | 39.66 | 39.74 | 242,031 | -3.37(-7.82%) |
May 29, 2019 | 44.31 | 44.93 | 43.00 | 43.11 | 141,307 | -1.42(-3.19%) |
May 28, 2019 | 44.62 | 44.98 | 43.90 | 44.53 | 236,929 | +0.18(+0.41%) |
May 24, 2019 | 43.86 | 44.95 | 43.36 | 44.35 | 197,300 | +0.68(+1.56%) |
May 23, 2019 | 43.25 | 44.45 | 42.52 | 43.67 | 324,397 | -0.32(-0.73%) |
May 22, 2019 | 44.50 | 45.00 | 43.08 | 43.99 | 341,327 | -0.74(-1.65%) |
May 21, 2019 | 43.37 | 44.74 | 43.04 | 44.73 | 207,893 | +1.54(+3.57%) |
May 20, 2019 | 42.75 | 43.60 | 42.27 | 43.19 | 303,711 | -0.03(-0.07%) |
May 17, 2019 | 42.42 | 43.60 | 42.19 | 43.22 | 213,000 | +0.46(+1.08%) |
May 16, 2019 | 41.79 | 43.55 | 41.79 | 42.76 | 542,235 | +1.11(+2.67%) |
May 15, 2019 | 41.07 | 42.00 | 41.05 | 41.65 | 303,594 | +0.05(+0.12%) |
May 14, 2019 | 40.73 | 42.75 | 39.78 | 41.60 | 336,995 | +0.90(+2.21%) |
May 13, 2019 | 41.12 | 41.71 | 40.20 | 40.70 | 323,483 | -1.50(-3.55%) |
May 10, 2019 | 42.04 | 42.82 | 41.29 | 42.20 | 159,900 | +0.00(+0.00%) |
May 09, 2019 | 39.81 | 43.07 | 39.18 | 42.20 | 384,051 | +1.75(+4.33%) |
May 08, 2019 | 38.64 | 40.56 | 38.02 | 40.45 | 198,008 | +1.36(+3.48%) |
May 07, 2019 | 39.67 | 39.67 | 37.94 | 39.09 | 179,277 | -0.86(-2.15%) |
May 06, 2019 | 37.13 | 40.07 | 36.99 | 39.95 | 157,680 | +2.04(+5.38%) |
May 03, 2019 | 37.36 | 38.58 | 36.99 | 37.91 | 175,700 | +0.86(+2.32%) |
May 02, 2019 | 37.70 | 37.87 | 35.81 | 37.05 | 196,256 | -0.65(-1.72%) |
May 01, 2019 | 39.40 | 39.85 | 37.53 | 37.70 | 169,863 | -1.51(-3.85%) |
Apr 30, 2019 | 42.01 | 42.01 | 38.71 | 39.21 | 262,427 | -2.77(-6.60%) |
Apr 29, 2019 | 40.80 | 42.20 | 40.35 | 41.98 | 195,487 | +1.36(+3.35%) |
Apr 26, 2019 | 38.96 | 41.88 | 38.05 | 40.62 | 255,500 | +1.78(+4.58%) |
Apr 25, 2019 | 38.09 | 39.21 | 37.43 | 38.84 | 166,294 | +0.72(+1.89%) |
Apr 24, 2019 | 39.31 | 40.09 | 38.01 | 38.12 | 166,914 | -1.08(-2.76%) |
Apr 23, 2019 | 37.73 | 39.65 | 37.46 | 39.20 | 178,716 | +1.59(+4.23%) |
Apr 22, 2019 | 37.11 | 38.14 | 37.02 | 37.61 | 111,206 | -0.04(-0.11%) |
Apr 18, 2019 | 36.04 | 37.93 | 34.58 | 37.65 | 169,200 | +1.65(+4.58%) |
Apr 17, 2019 | 37.15 | 37.81 | 35.08 | 36.00 | 245,551 | -0.99(-2.68%) |
Apr 16, 2019 | 37.83 | 38.24 | 36.52 | 36.99 | 178,560 | -0.61(-1.62%) |
Apr 15, 2019 | 37.80 | 39.37 | 36.75 | 37.60 | 124,873 | -0.19(-0.50%) |
Apr 12, 2019 | 39.20 | 39.57 | 37.49 | 37.79 | 165,200 | -1.16(-2.98%) |
Apr 11, 2019 | 39.84 | 40.05 | 38.88 | 38.95 | 124,714 | -0.90(-2.26%) |
Apr 10, 2019 | 41.03 | 41.95 | 39.19 | 39.85 | 145,280 | -1.12(-2.73%) |
Apr 09, 2019 | 43.26 | 44.73 | 40.94 | 40.97 | 246,065 | -2.37(-5.47%) |
Apr 08, 2019 | 43.38 | 44.05 | 42.00 | 43.34 | 145,071 | +0.19(+0.44%) |
Apr 05, 2019 | 42.02 | 44.45 | 42.02 | 43.15 | 246,900 | +1.33(+3.18%) |
Apr 04, 2019 | 42.28 | 42.92 | 41.48 | 41.82 | 140,800 | -0.41(-0.97%) |
Apr 03, 2019 | 42.75 | 43.27 | 41.80 | 42.23 | 156,524 | -0.07(-0.17%) |
Apr 02, 2019 | 42.54 | 43.48 | 41.98 | 42.30 | 218,202 | -0.29(-0.68%) |