Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.56 | 40.50 | 38.65 | 40.34 | 2,767,927 | +1.43(+3.68%) |
Jun 27, 2019 | 38.53 | 38.95 | 38.16 | 38.91 | 584,168 | +0.35(+0.91%) |
Jun 26, 2019 | 38.64 | 38.86 | 38.34 | 38.56 | 321,476 | -0.10(-0.26%) |
Jun 25, 2019 | 38.51 | 38.94 | 38.46 | 38.66 | 422,470 | +0.34(+0.89%) |
Jun 24, 2019 | 38.64 | 38.94 | 38.27 | 38.32 | 364,398 | -0.18(-0.47%) |
Jun 21, 2019 | 38.44 | 38.74 | 38.14 | 38.50 | 1,461,312 | -0.21(-0.54%) |
Jun 20, 2019 | 37.62 | 38.77 | 37.40 | 38.70 | 609,735 | +1.26(+3.37%) |
Jun 19, 2019 | 37.53 | 38.01 | 37.24 | 37.44 | 901,054 | -0.09(-0.24%) |
Jun 18, 2019 | 36.95 | 37.86 | 36.82 | 37.53 | 749,786 | +0.77(+2.08%) |
Jun 17, 2019 | 36.73 | 36.98 | 35.95 | 36.77 | 450,740 | +0.14(+0.39%) |
Jun 14, 2019 | 37.40 | 37.61 | 36.61 | 36.62 | 938,400 | -0.83(-2.21%) |
Jun 13, 2019 | 37.09 | 37.61 | 36.76 | 37.45 | 621,408 | +0.55(+1.49%) |
Jun 12, 2019 | 36.28 | 36.99 | 36.09 | 36.90 | 566,500 | +0.62(+1.71%) |
Jun 11, 2019 | 36.59 | 36.73 | 35.76 | 36.28 | 725,669 | -0.14(-0.37%) |
Jun 10, 2019 | 36.09 | 36.82 | 35.77 | 36.41 | 1,544,153 | +0.85(+2.38%) |
Jun 07, 2019 | 36.65 | 36.78 | 35.46 | 35.57 | 1,001,434 | -0.77(-2.11%) |
Jun 06, 2019 | 36.22 | 36.47 | 35.91 | 36.33 | 736,409 | -0.02(-0.05%) |
Jun 05, 2019 | 35.95 | 36.57 | 35.84 | 36.35 | 651,645 | +0.59(+1.66%) |
Jun 04, 2019 | 34.89 | 35.83 | 34.60 | 35.76 | 1,041,925 | +1.04(+2.98%) |
Jun 03, 2019 | 34.71 | 35.11 | 34.49 | 34.72 | 1,349,605 | -0.04(-0.13%) |
May 31, 2019 | 33.89 | 34.82 | 33.81 | 34.76 | 1,057,476 | +0.68(+2.01%) |
May 30, 2019 | 33.97 | 34.31 | 33.71 | 34.08 | 642,085 | +0.17(+0.50%) |
May 29, 2019 | 33.47 | 34.00 | 33.35 | 33.91 | 416,383 | +0.20(+0.59%) |
May 28, 2019 | 33.70 | 33.98 | 33.46 | 33.71 | 425,193 | +0.01(+0.03%) |
May 24, 2019 | 33.57 | 34.03 | 33.49 | 33.70 | 342,023 | +0.40(+1.19%) |
May 23, 2019 | 34.01 | 34.40 | 33.04 | 33.30 | 800,186 | -0.91(-2.66%) |
May 22, 2019 | 34.02 | 34.52 | 34.02 | 34.22 | 579,111 | -0.12(-0.34%) |
May 21, 2019 | 33.25 | 34.39 | 33.25 | 34.33 | 875,798 | +1.19(+3.59%) |
May 20, 2019 | 32.66 | 33.38 | 32.66 | 33.14 | 439,903 | +0.32(+0.99%) |
May 17, 2019 | 33.08 | 33.63 | 32.70 | 32.82 | 525,353 | -0.41(-1.25%) |
May 16, 2019 | 33.01 | 33.61 | 32.95 | 33.23 | 966,267 | +0.44(+1.35%) |
May 15, 2019 | 32.64 | 33.12 | 32.41 | 32.79 | 488,971 | -0.22(-0.66%) |
May 14, 2019 | 33.62 | 33.62 | 32.85 | 33.01 | 603,407 | -0.60(-1.80%) |
May 13, 2019 | 33.69 | 34.09 | 33.43 | 33.61 | 977,400 | -0.89(-2.59%) |
May 10, 2019 | 34.13 | 34.51 | 33.94 | 34.50 | 394,403 | +0.36(+1.06%) |
May 09, 2019 | 33.89 | 34.36 | 33.68 | 34.14 | 580,220 | +0.05(+0.16%) |
May 08, 2019 | 33.73 | 34.36 | 33.70 | 34.09 | 676,797 | +0.44(+1.31%) |
May 07, 2019 | 33.21 | 33.80 | 33.04 | 33.65 | 778,576 | +0.09(+0.27%) |
May 06, 2019 | 32.83 | 33.83 | 32.83 | 33.56 | 679,636 | +0.13(+0.38%) |
May 03, 2019 | 33.03 | 33.43 | 32.82 | 33.43 | 641,765 | +0.60(+1.84%) |
May 02, 2019 | 33.38 | 33.49 | 32.48 | 32.83 | 650,273 | -0.53(-1.59%) |
May 01, 2019 | 32.44 | 33.73 | 32.33 | 33.36 | 3,744,651 | +2.85(+9.33%) |
Apr 30, 2019 | 30.45 | 30.59 | 30.02 | 30.51 | 794,576 | +0.22(+0.71%) |
Apr 29, 2019 | 30.02 | 30.42 | 29.96 | 30.30 | 446,321 | +0.31(+1.02%) |
Apr 26, 2019 | 29.47 | 30.02 | 29.42 | 29.99 | 715,785 | +0.53(+1.80%) |
Apr 25, 2019 | 29.56 | 29.59 | 29.12 | 29.46 | 784,926 | -0.35(-1.18%) |
Apr 24, 2019 | 29.66 | 30.31 | 29.48 | 29.81 | 817,108 | +0.37(+1.25%) |
Apr 23, 2019 | 29.18 | 29.73 | 29.04 | 29.44 | 1,031,994 | +0.45(+1.55%) |
Apr 22, 2019 | 28.93 | 29.15 | 28.71 | 28.99 | 481,071 | -0.06(-0.22%) |
Apr 18, 2019 | 28.93 | 29.14 | 28.66 | 29.05 | 578,177 | +0.18(+0.62%) |
Apr 17, 2019 | 29.72 | 29.72 | 28.54 | 28.87 | 827,823 | -0.73(-2.47%) |
Apr 16, 2019 | 29.86 | 29.99 | 29.44 | 29.60 | 393,147 | -0.20(-0.67%) |
Apr 15, 2019 | 30.30 | 30.50 | 29.78 | 29.80 | 586,521 | -0.42(-1.40%) |
Apr 12, 2019 | 30.47 | 30.57 | 30.08 | 30.22 | 416,376 | +0.02(+0.06%) |
Apr 11, 2019 | 29.53 | 30.38 | 29.53 | 30.21 | 640,601 | +0.57(+1.92%) |
Apr 10, 2019 | 30.12 | 30.12 | 29.01 | 29.64 | 1,493,061 | -0.59(-1.94%) |
Apr 09, 2019 | 28.97 | 30.22 | 27.13 | 30.22 | 5,624,238 | -0.44(-1.44%) |
Apr 08, 2019 | 30.73 | 30.92 | 30.58 | 30.66 | 1,202,668 | -0.14(-0.44%) |
Apr 05, 2019 | 30.70 | 30.91 | 30.22 | 30.80 | 1,110,189 | +0.24(+0.80%) |
Apr 04, 2019 | 30.63 | 30.85 | 30.32 | 30.56 | 447,033 | +0.05(+0.15%) |
Apr 03, 2019 | 31.15 | 31.19 | 30.24 | 30.51 | 708,012 | -0.45(-1.46%) |
Apr 02, 2019 | 31.74 | 31.84 | 30.88 | 30.96 | 789,290 | -0.84(-2.64%) |