Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.01 | 41.57 | 40.72 | 41.42 | 227,533 | +0.35(+0.85%) |
Jun 27, 2019 | 40.27 | 41.35 | 40.11 | 41.07 | 198,106 | +1.30(+3.28%) |
Jun 26, 2019 | 39.47 | 40.39 | 38.98 | 39.77 | 166,185 | +0.75(+1.92%) |
Jun 25, 2019 | 39.80 | 39.90 | 38.65 | 39.02 | 200,400 | -1.20(-2.98%) |
Jun 24, 2019 | 40.23 | 41.42 | 39.92 | 40.21 | 524,853 | +0.03(+0.07%) |
Jun 21, 2019 | 40.80 | 40.80 | 39.61 | 40.19 | 405,760 | -1.03(-2.50%) |
Jun 20, 2019 | 40.82 | 41.68 | 40.00 | 41.22 | 179,349 | +1.39(+3.50%) |
Jun 19, 2019 | 40.88 | 41.03 | 39.39 | 39.83 | 188,318 | -0.82(-2.01%) |
Jun 18, 2019 | 38.94 | 40.93 | 38.35 | 40.64 | 269,046 | +2.30(+5.99%) |
Jun 17, 2019 | 39.50 | 40.88 | 38.26 | 38.35 | 708,367 | -1.02(-2.60%) |
Jun 14, 2019 | 38.91 | 39.52 | 38.72 | 39.37 | 359,636 | +0.22(+0.57%) |
Jun 13, 2019 | 38.65 | 39.22 | 38.36 | 39.14 | 290,098 | +0.72(+1.87%) |
Jun 12, 2019 | 38.22 | 38.77 | 37.91 | 38.42 | 353,718 | -0.46(-1.18%) |
Jun 11, 2019 | 39.34 | 40.15 | 38.72 | 38.88 | 463,872 | +0.11(+0.28%) |
Jun 10, 2019 | 37.72 | 39.25 | 37.55 | 38.77 | 326,292 | +1.48(+3.97%) |
Jun 07, 2019 | 37.05 | 37.72 | 36.95 | 37.29 | 173,603 | +0.47(+1.27%) |
Jun 06, 2019 | 37.99 | 38.37 | 36.48 | 36.83 | 217,885 | -1.54(-4.01%) |
Jun 05, 2019 | 38.76 | 39.23 | 37.91 | 38.36 | 629,732 | -0.04(-0.10%) |
Jun 04, 2019 | 37.61 | 38.89 | 37.18 | 38.40 | 404,916 | +1.10(+2.95%) |
Jun 03, 2019 | 37.32 | 37.82 | 37.03 | 37.30 | 332,125 | +0.07(+0.18%) |
May 31, 2019 | 37.84 | 38.35 | 36.99 | 37.24 | 445,206 | -1.36(-3.53%) |
May 30, 2019 | 38.19 | 38.84 | 38.10 | 38.60 | 523,457 | +0.47(+1.23%) |
May 29, 2019 | 38.27 | 38.31 | 37.04 | 38.13 | 569,712 | +0.70(+1.87%) |
May 28, 2019 | 37.40 | 38.22 | 36.95 | 37.43 | 1,506,311 | +0.32(+0.87%) |
May 24, 2019 | 37.77 | 37.98 | 37.03 | 37.11 | 289,476 | -0.43(-1.14%) |
May 23, 2019 | 38.70 | 38.70 | 37.42 | 37.54 | 590,011 | -1.44(-3.70%) |
May 22, 2019 | 39.07 | 39.73 | 38.32 | 38.98 | 608,336 | -0.37(-0.94%) |
May 21, 2019 | 39.78 | 40.53 | 38.96 | 39.35 | 417,824 | -0.14(-0.35%) |
May 20, 2019 | 40.62 | 40.87 | 39.24 | 39.48 | 729,446 | -2.02(-4.88%) |
May 17, 2019 | 46.60 | 46.60 | 41.24 | 41.51 | 1,098,839 | -4.78(-10.33%) |
May 16, 2019 | 45.80 | 46.65 | 44.50 | 46.29 | 403,534 | +1.10(+2.43%) |
May 15, 2019 | 44.15 | 45.60 | 43.32 | 45.19 | 138,777 | +1.00(+2.27%) |
May 14, 2019 | 45.00 | 45.10 | 44.07 | 44.19 | 452,632 | -0.23(-0.53%) |
May 13, 2019 | 45.55 | 46.02 | 44.04 | 44.42 | 339,999 | -2.79(-5.92%) |
May 10, 2019 | 46.53 | 47.91 | 45.69 | 47.21 | 178,123 | +0.51(+1.08%) |
May 09, 2019 | 47.04 | 47.07 | 44.79 | 46.71 | 464,148 | -1.19(-2.48%) |
May 08, 2019 | 48.37 | 48.88 | 47.22 | 47.90 | 192,216 | -0.65(-1.34%) |
May 07, 2019 | 49.30 | 50.25 | 48.10 | 48.55 | 344,315 | -1.42(-2.84%) |
May 06, 2019 | 49.44 | 50.60 | 48.64 | 49.97 | 251,533 | -1.84(-3.55%) |
May 03, 2019 | 51.71 | 52.35 | 51.16 | 51.81 | 250,235 | +0.58(+1.14%) |
May 02, 2019 | 52.62 | 52.62 | 49.89 | 51.22 | 391,340 | -1.30(-2.48%) |
May 01, 2019 | 53.35 | 53.50 | 52.53 | 52.53 | 141,109 | -0.37(-0.70%) |
Apr 30, 2019 | 54.28 | 55.09 | 52.90 | 52.90 | 294,916 | -1.35(-2.49%) |
Apr 29, 2019 | 53.38 | 54.75 | 52.61 | 54.25 | 354,009 | +1.27(+2.39%) |
Apr 26, 2019 | 55.37 | 55.86 | 51.54 | 52.99 | 434,625 | -2.33(-4.21%) |
Apr 25, 2019 | 54.29 | 56.10 | 53.06 | 55.31 | 449,244 | +0.60(+1.10%) |
Apr 24, 2019 | 54.52 | 54.83 | 52.98 | 54.71 | 421,820 | +0.07(+0.12%) |
Apr 23, 2019 | 53.69 | 54.83 | 53.11 | 54.64 | 436,360 | +0.95(+1.78%) |
Apr 22, 2019 | 52.62 | 53.74 | 51.94 | 53.69 | 97,779 | +1.22(+2.32%) |
Apr 18, 2019 | 52.89 | 52.92 | 51.96 | 52.47 | 111,763 | +0.13(+0.24%) |
Apr 17, 2019 | 52.28 | 52.73 | 51.13 | 52.34 | 159,642 | -0.39(-0.74%) |
Apr 16, 2019 | 49.81 | 53.79 | 49.61 | 52.73 | 260,641 | +3.57(+7.27%) |
Apr 15, 2019 | 48.84 | 49.44 | 47.97 | 49.16 | 259,888 | +0.19(+0.40%) |
Apr 12, 2019 | 48.61 | 50.71 | 48.40 | 48.97 | 672,226 | +1.00(+2.09%) |
Apr 11, 2019 | 48.04 | 48.33 | 46.79 | 47.96 | 180,093 | -0.55(-1.14%) |
Apr 10, 2019 | 48.59 | 48.69 | 47.02 | 48.52 | 353,156 | -0.16(-0.32%) |
Apr 09, 2019 | 48.88 | 48.95 | 47.55 | 48.67 | 130,021 | -0.41(-0.83%) |
Apr 08, 2019 | 49.75 | 49.75 | 48.31 | 49.08 | 149,871 | -1.06(-2.12%) |
Apr 05, 2019 | 50.55 | 50.62 | 49.36 | 50.14 | 109,709 | -0.37(-0.73%) |
Apr 04, 2019 | 49.22 | 50.69 | 49.16 | 50.51 | 141,801 | +0.90(+1.80%) |
Apr 03, 2019 | 49.37 | 50.43 | 49.11 | 49.62 | 212,290 | +0.75(+1.53%) |
Apr 02, 2019 | 50.62 | 50.77 | 48.46 | 48.87 | 426,291 | -2.11(-4.14%) |