Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.64 | 45.82 | 45.57 | 45.77 | 302,400 | +0.31(+0.68%) |
Jun 27, 2019 | 45.15 | 45.50 | 45.08 | 45.46 | 312,316 | +1.46(+3.32%) |
Jun 26, 2019 | 44.53 | 44.64 | 43.64 | 44.00 | 479,230 | -0.08(-0.18%) |
Jun 25, 2019 | 44.51 | 44.60 | 44.05 | 44.08 | 131,208 | -0.43(-0.97%) |
Jun 24, 2019 | 44.52 | 44.60 | 44.27 | 44.51 | 243,448 | -0.10(-0.22%) |
Jun 21, 2019 | 44.84 | 44.84 | 44.34 | 44.61 | 107,000 | -0.35(-0.78%) |
Jun 20, 2019 | 45.10 | 45.14 | 44.65 | 44.96 | 198,097 | +1.16(+2.65%) |
Jun 19, 2019 | 43.37 | 43.83 | 43.37 | 43.80 | 181,883 | -0.40(-0.90%) |
Jun 18, 2019 | 43.75 | 44.20 | 43.75 | 44.20 | 226,789 | +1.02(+2.36%) |
Jun 17, 2019 | 43.35 | 43.35 | 43.15 | 43.18 | 91,066 | +0.03(+0.07%) |
Jun 14, 2019 | 43.25 | 43.25 | 42.97 | 43.15 | 149,600 | +0.09(+0.21%) |
Jun 13, 2019 | 43.06 | 43.33 | 42.81 | 43.06 | 354,258 | -0.04(-0.09%) |
Jun 12, 2019 | 43.59 | 43.63 | 43.02 | 43.10 | 561,652 | -1.19(-2.69%) |
Jun 11, 2019 | 45.44 | 45.45 | 44.17 | 44.29 | 765,428 | -1.10(-2.42%) |
Jun 10, 2019 | 45.65 | 45.98 | 45.32 | 45.39 | 638,384 | +0.05(+0.11%) |
Jun 07, 2019 | 45.32 | 45.59 | 45.11 | 45.34 | 659,800 | +0.70(+1.57%) |
Jun 06, 2019 | 44.70 | 44.71 | 44.35 | 44.64 | 146,976 | -0.06(-0.13%) |
Jun 05, 2019 | 44.80 | 44.80 | 44.44 | 44.70 | 153,671 | +0.37(+0.83%) |
Jun 04, 2019 | 43.99 | 44.35 | 43.51 | 44.33 | 220,404 | -0.03(-0.07%) |
Jun 03, 2019 | 44.41 | 44.66 | 44.24 | 44.36 | 283,022 | +0.23(+0.51%) |
May 31, 2019 | 44.93 | 44.93 | 44.00 | 44.13 | 311,000 | +0.35(+0.81%) |
May 30, 2019 | 43.80 | 43.85 | 43.59 | 43.78 | 200,072 | -0.37(-0.84%) |
May 29, 2019 | 44.68 | 44.68 | 43.86 | 44.15 | 238,145 | +0.01(+0.02%) |
May 28, 2019 | 44.40 | 44.69 | 44.14 | 44.14 | 183,815 | -0.47(-1.05%) |
May 24, 2019 | 44.52 | 44.65 | 44.39 | 44.61 | 470,400 | +1.19(+2.74%) |
May 23, 2019 | 43.30 | 43.44 | 43.14 | 43.42 | 611,349 | +0.17(+0.39%) |
May 22, 2019 | 42.98 | 43.34 | 42.97 | 43.25 | 494,149 | +0.06(+0.14%) |
May 21, 2019 | 43.02 | 43.38 | 43.02 | 43.19 | 341,132 | +0.42(+0.98%) |
May 20, 2019 | 42.77 | 43.17 | 42.56 | 42.77 | 264,607 | +0.37(+0.87%) |
May 17, 2019 | 42.53 | 42.78 | 42.27 | 42.40 | 364,400 | +0.00(+0.00%) |
May 16, 2019 | 41.70 | 42.71 | 41.70 | 42.40 | 430,893 | -0.66(-1.53%) |
May 15, 2019 | 42.39 | 43.15 | 42.37 | 43.06 | 313,544 | +0.42(+0.98%) |
May 14, 2019 | 42.07 | 42.78 | 42.07 | 42.64 | 295,972 | +1.30(+3.14%) |
May 13, 2019 | 42.18 | 42.18 | 41.04 | 41.34 | 806,038 | -1.29(-3.03%) |
May 10, 2019 | 41.75 | 42.75 | 41.60 | 42.63 | 526,900 | +0.61(+1.45%) |
May 09, 2019 | 41.86 | 42.10 | 41.36 | 42.02 | 614,252 | -0.44(-1.04%) |
May 08, 2019 | 41.60 | 42.92 | 41.60 | 42.46 | 605,774 | +0.72(+1.72%) |
May 07, 2019 | 41.99 | 42.07 | 41.52 | 41.74 | 582,757 | -1.62(-3.74%) |
May 06, 2019 | 42.46 | 43.38 | 42.37 | 43.36 | 297,913 | -0.17(-0.40%) |
May 03, 2019 | 42.94 | 43.55 | 42.89 | 43.53 | 206,400 | +0.60(+1.40%) |
May 02, 2019 | 42.90 | 43.06 | 42.65 | 42.94 | 157,263 | -0.07(-0.17%) |
May 01, 2019 | 43.02 | 43.34 | 43.00 | 43.01 | 184,385 | -0.07(-0.16%) |
Apr 30, 2019 | 42.82 | 43.21 | 42.82 | 43.08 | 216,763 | -0.30(-0.69%) |
Apr 29, 2019 | 42.75 | 43.38 | 42.75 | 43.38 | 214,823 | +0.33(+0.77%) |
Apr 26, 2019 | 42.48 | 43.09 | 42.45 | 43.05 | 674,200 | +2.80(+6.96%) |
Apr 25, 2019 | 41.06 | 41.25 | 39.65 | 40.25 | 1,777,583 | -1.95(-4.62%) |
Apr 24, 2019 | 42.42 | 42.75 | 41.95 | 42.20 | 589,828 | +0.79(+1.91%) |
Apr 23, 2019 | 41.51 | 41.53 | 41.13 | 41.41 | 763,280 | -1.53(-3.56%) |
Apr 22, 2019 | 43.09 | 43.09 | 42.78 | 42.94 | 939,951 | -0.52(-1.20%) |
Apr 18, 2019 | 42.40 | 44.18 | 41.60 | 43.46 | 3,107,000 | +4.74(+12.24%) |
Apr 17, 2019 | 38.85 | 39.00 | 38.53 | 38.72 | 404,697 | +0.44(+1.15%) |
Apr 16, 2019 | 38.51 | 38.69 | 38.11 | 38.28 | 646,893 | +0.31(+0.82%) |
Apr 15, 2019 | 38.17 | 38.20 | 37.95 | 37.97 | 464,027 | +0.02(+0.05%) |
Apr 12, 2019 | 37.80 | 38.03 | 37.80 | 37.95 | 413,600 | +1.20(+3.27%) |
Apr 11, 2019 | 36.73 | 37.00 | 36.66 | 36.75 | 126,790 | -0.28(-0.76%) |
Apr 10, 2019 | 37.08 | 37.10 | 36.95 | 37.03 | 218,382 | -0.05(-0.13%) |
Apr 09, 2019 | 36.95 | 37.21 | 36.95 | 37.08 | 271,277 | +0.39(+1.06%) |
Apr 08, 2019 | 36.65 | 36.73 | 36.45 | 36.69 | 188,701 | -0.68(-1.82%) |
Apr 05, 2019 | 37.00 | 37.57 | 36.87 | 37.37 | 455,400 | +0.92(+2.52%) |
Apr 04, 2019 | 36.49 | 36.49 | 36.22 | 36.45 | 116,945 | -0.12(-0.33%) |
Apr 03, 2019 | 36.38 | 36.74 | 36.34 | 36.57 | 294,937 | +0.61(+1.70%) |
Apr 02, 2019 | 36.09 | 36.16 | 35.81 | 35.96 | 139,067 | -0.16(-0.43%) |