Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.34 | 43.70 | 42.85 | 42.97 | 660,562 | -0.26(-0.60%) |
Jun 27, 2019 | 42.86 | 43.30 | 42.49 | 43.23 | 314,403 | +0.51(+1.19%) |
Jun 26, 2019 | 42.68 | 42.93 | 42.10 | 42.72 | 242,015 | +0.94(+2.25%) |
Jun 25, 2019 | 40.97 | 41.91 | 40.88 | 41.78 | 294,566 | +0.80(+1.94%) |
Jun 24, 2019 | 41.81 | 42.11 | 40.75 | 40.98 | 200,289 | -0.89(-2.12%) |
Jun 21, 2019 | 41.47 | 42.46 | 41.47 | 41.87 | 385,886 | +0.14(+0.34%) |
Jun 20, 2019 | 41.96 | 42.86 | 41.43 | 41.73 | 441,759 | +0.56(+1.35%) |
Jun 19, 2019 | 41.21 | 41.50 | 40.41 | 41.17 | 268,464 | +0.41(+1.01%) |
Jun 18, 2019 | 39.59 | 42.06 | 38.92 | 40.76 | 349,615 | +1.54(+3.93%) |
Jun 17, 2019 | 38.97 | 39.73 | 38.65 | 39.22 | 297,859 | +0.28(+0.71%) |
Jun 14, 2019 | 39.80 | 40.06 | 38.91 | 38.94 | 224,430 | -1.06(-2.64%) |
Jun 13, 2019 | 40.38 | 40.65 | 39.68 | 40.00 | 174,743 | +0.01(+0.02%) |
Jun 12, 2019 | 39.25 | 40.11 | 38.90 | 39.99 | 285,588 | +0.53(+1.34%) |
Jun 11, 2019 | 39.70 | 40.36 | 38.84 | 39.46 | 311,690 | +0.77(+1.99%) |
Jun 10, 2019 | 39.16 | 39.59 | 38.59 | 38.69 | 241,957 | -0.14(-0.37%) |
Jun 07, 2019 | 38.43 | 39.05 | 37.68 | 38.83 | 196,292 | +0.59(+1.55%) |
Jun 06, 2019 | 37.92 | 38.32 | 37.24 | 38.24 | 186,063 | +0.26(+0.68%) |
Jun 05, 2019 | 38.18 | 38.32 | 37.26 | 37.98 | 178,090 | -0.22(-0.56%) |
Jun 04, 2019 | 37.45 | 38.37 | 37.30 | 38.20 | 368,886 | +1.40(+3.80%) |
Jun 03, 2019 | 36.59 | 37.22 | 36.13 | 36.80 | 439,291 | +0.47(+1.31%) |
May 31, 2019 | 36.35 | 37.02 | 35.86 | 36.33 | 254,801 | -0.87(-2.34%) |
May 30, 2019 | 37.52 | 38.36 | 36.78 | 37.19 | 262,792 | -0.33(-0.88%) |
May 29, 2019 | 37.34 | 37.74 | 37.01 | 37.53 | 246,053 | -0.44(-1.16%) |
May 28, 2019 | 38.65 | 38.65 | 37.78 | 37.96 | 301,469 | -0.56(-1.44%) |
May 24, 2019 | 39.25 | 39.25 | 38.13 | 38.52 | 236,712 | +0.23(+0.61%) |
May 23, 2019 | 39.47 | 39.70 | 38.01 | 38.29 | 304,133 | -2.16(-5.34%) |
May 22, 2019 | 41.10 | 41.60 | 40.01 | 40.45 | 212,344 | -1.02(-2.46%) |
May 21, 2019 | 41.61 | 42.06 | 40.63 | 41.47 | 291,650 | +0.80(+1.96%) |
May 20, 2019 | 41.08 | 41.32 | 40.42 | 40.67 | 272,615 | -0.98(-2.34%) |
May 17, 2019 | 42.15 | 42.61 | 41.43 | 41.65 | 236,935 | -1.10(-2.58%) |
May 16, 2019 | 43.31 | 43.57 | 42.61 | 42.75 | 231,127 | -0.25(-0.58%) |
May 15, 2019 | 41.55 | 43.00 | 41.41 | 43.00 | 189,614 | +0.72(+1.69%) |
May 14, 2019 | 42.19 | 42.72 | 41.91 | 42.28 | 194,245 | +0.32(+0.77%) |
May 13, 2019 | 43.20 | 43.42 | 41.40 | 41.96 | 207,763 | -2.43(-5.47%) |
May 10, 2019 | 44.20 | 44.60 | 43.51 | 44.39 | 258,262 | -0.04(-0.10%) |
May 09, 2019 | 43.89 | 44.55 | 43.39 | 44.43 | 164,429 | -0.08(-0.18%) |
May 08, 2019 | 44.60 | 45.17 | 44.17 | 44.51 | 227,681 | -0.12(-0.26%) |
May 07, 2019 | 44.89 | 45.24 | 44.15 | 44.63 | 480,260 | -1.01(-2.22%) |
May 06, 2019 | 45.09 | 45.84 | 44.80 | 45.64 | 298,329 | -0.66(-1.43%) |
May 03, 2019 | 44.87 | 46.45 | 44.76 | 46.30 | 306,051 | +1.81(+4.07%) |
May 02, 2019 | 43.44 | 44.70 | 43.27 | 44.49 | 425,917 | +0.68(+1.55%) |
May 01, 2019 | 44.48 | 44.97 | 43.76 | 43.81 | 354,541 | -0.67(-1.51%) |
Apr 30, 2019 | 45.11 | 45.27 | 44.27 | 44.48 | 393,395 | -0.50(-1.11%) |
Apr 29, 2019 | 44.65 | 45.31 | 44.28 | 44.99 | 438,118 | +0.46(+1.03%) |
Apr 26, 2019 | 44.56 | 44.62 | 43.68 | 44.53 | 690,797 | +0.02(+0.04%) |
Apr 25, 2019 | 46.76 | 47.28 | 44.27 | 44.51 | 698,727 | -0.50(-1.11%) |
Apr 24, 2019 | 45.06 | 45.53 | 44.82 | 45.01 | 275,251 | -0.20(-0.43%) |
Apr 23, 2019 | 44.14 | 45.42 | 44.07 | 45.21 | 451,880 | +0.82(+1.85%) |
Apr 22, 2019 | 44.56 | 44.80 | 43.87 | 44.39 | 221,802 | -0.46(-1.03%) |
Apr 18, 2019 | 45.01 | 45.40 | 44.58 | 44.85 | 283,404 | -0.41(-0.91%) |
Apr 17, 2019 | 45.36 | 45.52 | 44.49 | 45.26 | 261,508 | +0.66(+1.48%) |
Apr 16, 2019 | 44.29 | 44.65 | 44.10 | 44.60 | 176,245 | +0.37(+0.85%) |
Apr 15, 2019 | 44.34 | 44.94 | 44.14 | 44.23 | 254,644 | -0.37(-0.82%) |
Apr 12, 2019 | 44.78 | 44.83 | 44.07 | 44.59 | 307,282 | +0.21(+0.46%) |
Apr 11, 2019 | 44.16 | 44.55 | 43.82 | 44.39 | 581,835 | +0.21(+0.48%) |
Apr 10, 2019 | 44.22 | 44.60 | 44.11 | 44.17 | 317,863 | -0.02(-0.04%) |
Apr 09, 2019 | 44.23 | 44.84 | 43.84 | 44.19 | 416,984 | -0.38(-0.86%) |
Apr 08, 2019 | 45.70 | 45.70 | 43.41 | 44.57 | 412,366 | -1.01(-2.21%) |
Apr 05, 2019 | 44.51 | 45.69 | 44.51 | 45.58 | 452,235 | +1.55(+3.53%) |
Apr 04, 2019 | 43.01 | 44.07 | 42.85 | 44.03 | 269,684 | +1.11(+2.58%) |
Apr 03, 2019 | 43.19 | 43.82 | 42.71 | 42.92 | 178,973 | +0.31(+0.73%) |
Apr 02, 2019 | 42.40 | 42.70 | 41.89 | 42.61 | 226,579 | +0.40(+0.95%) |