Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.90 | 44.94 | 42.89 | 44.77 | 2,494,200 | +1.59(+3.68%) |
Jun 27, 2019 | 42.76 | 43.22 | 42.35 | 43.18 | 526,399 | +0.39(+0.91%) |
Jun 26, 2019 | 42.88 | 43.12 | 42.55 | 42.79 | 289,685 | -0.11(-0.26%) |
Jun 25, 2019 | 42.74 | 43.21 | 42.68 | 42.90 | 380,691 | +0.38(+0.89%) |
Jun 24, 2019 | 42.88 | 43.21 | 42.47 | 42.52 | 328,362 | -0.20(-0.47%) |
Jun 21, 2019 | 42.66 | 42.99 | 42.33 | 42.72 | 1,316,800 | -0.23(-0.54%) |
Jun 20, 2019 | 41.75 | 43.02 | 41.50 | 42.95 | 549,437 | +1.40(+3.37%) |
Jun 19, 2019 | 41.65 | 42.18 | 41.33 | 41.55 | 811,947 | -0.10(-0.24%) |
Jun 18, 2019 | 41.00 | 42.02 | 40.86 | 41.65 | 675,638 | +0.85(+2.08%) |
Jun 17, 2019 | 40.76 | 41.04 | 39.90 | 40.80 | 406,166 | +0.16(+0.39%) |
Jun 14, 2019 | 41.50 | 41.74 | 40.62 | 40.64 | 845,600 | -0.92(-2.21%) |
Jun 13, 2019 | 41.16 | 41.74 | 40.79 | 41.56 | 559,956 | +0.61(+1.49%) |
Jun 12, 2019 | 40.26 | 41.05 | 40.05 | 40.95 | 510,478 | +0.69(+1.71%) |
Jun 11, 2019 | 40.60 | 40.76 | 39.68 | 40.26 | 653,906 | -0.15(-0.37%) |
Jun 10, 2019 | 40.05 | 40.86 | 39.69 | 40.41 | 1,391,448 | +0.94(+2.38%) |
Jun 07, 2019 | 40.67 | 40.82 | 39.35 | 39.47 | 902,400 | -0.85(-2.11%) |
Jun 06, 2019 | 40.19 | 40.47 | 39.85 | 40.32 | 663,584 | -0.02(-0.05%) |
Jun 05, 2019 | 39.89 | 40.58 | 39.77 | 40.34 | 587,203 | +0.66(+1.66%) |
Jun 04, 2019 | 38.72 | 39.76 | 38.40 | 39.68 | 938,887 | +1.15(+2.98%) |
Jun 03, 2019 | 38.52 | 38.96 | 38.27 | 38.53 | 1,216,140 | -0.05(-0.13%) |
May 31, 2019 | 37.61 | 38.64 | 37.52 | 38.58 | 952,900 | +0.76(+2.01%) |
May 30, 2019 | 37.70 | 38.07 | 37.41 | 37.82 | 578,588 | +0.19(+0.50%) |
May 29, 2019 | 37.14 | 37.73 | 37.01 | 37.63 | 375,206 | +0.22(+0.59%) |
May 28, 2019 | 37.40 | 37.71 | 37.13 | 37.41 | 383,145 | +0.01(+0.03%) |
May 24, 2019 | 37.25 | 37.76 | 37.17 | 37.40 | 308,200 | +0.44(+1.19%) |
May 23, 2019 | 37.74 | 38.18 | 36.67 | 36.96 | 721,054 | -1.01(-2.66%) |
May 22, 2019 | 37.75 | 38.30 | 37.75 | 37.97 | 521,842 | -0.13(-0.34%) |
May 21, 2019 | 36.90 | 38.16 | 36.90 | 38.10 | 789,189 | +1.32(+3.59%) |
May 20, 2019 | 36.24 | 37.04 | 36.24 | 36.78 | 396,400 | +0.36(+0.99%) |
May 17, 2019 | 36.71 | 37.32 | 36.29 | 36.42 | 473,400 | -0.46(-1.25%) |
May 16, 2019 | 36.63 | 37.30 | 36.57 | 36.88 | 870,711 | +0.49(+1.35%) |
May 15, 2019 | 36.22 | 36.76 | 35.97 | 36.39 | 440,616 | -0.24(-0.66%) |
May 14, 2019 | 37.31 | 37.31 | 36.46 | 36.63 | 543,735 | -0.67(-1.80%) |
May 13, 2019 | 37.39 | 37.83 | 37.10 | 37.30 | 880,743 | -0.99(-2.59%) |
May 10, 2019 | 37.88 | 38.30 | 37.67 | 38.29 | 355,400 | +0.40(+1.06%) |
May 09, 2019 | 37.61 | 38.13 | 37.38 | 37.89 | 522,841 | +0.06(+0.16%) |
May 08, 2019 | 37.43 | 38.13 | 37.40 | 37.83 | 609,867 | +0.49(+1.31%) |
May 07, 2019 | 36.85 | 37.51 | 36.67 | 37.34 | 701,581 | +0.10(+0.27%) |
May 06, 2019 | 36.43 | 37.54 | 36.43 | 37.24 | 612,426 | +0.14(+0.38%) |
May 03, 2019 | 36.65 | 37.10 | 36.42 | 37.10 | 578,300 | +0.67(+1.84%) |
May 02, 2019 | 37.04 | 37.17 | 36.05 | 36.43 | 585,966 | -0.59(-1.59%) |
May 01, 2019 | 36.00 | 37.43 | 35.88 | 37.02 | 3,374,334 | +3.16(+9.33%) |
Apr 30, 2019 | 33.79 | 33.95 | 33.32 | 33.86 | 715,999 | +0.24(+0.71%) |
Apr 29, 2019 | 33.32 | 33.76 | 33.25 | 33.62 | 402,184 | +0.34(+1.02%) |
Apr 26, 2019 | 32.70 | 33.31 | 32.65 | 33.28 | 645,000 | +0.59(+1.80%) |
Apr 25, 2019 | 32.80 | 32.84 | 32.32 | 32.69 | 707,303 | -0.39(-1.18%) |
Apr 24, 2019 | 32.91 | 33.64 | 32.71 | 33.08 | 736,303 | +0.41(+1.25%) |
Apr 23, 2019 | 32.38 | 32.99 | 32.23 | 32.67 | 929,938 | +0.50(+1.55%) |
Apr 22, 2019 | 32.10 | 32.35 | 31.86 | 32.17 | 433,497 | -0.07(-0.22%) |
Apr 18, 2019 | 32.10 | 32.34 | 31.80 | 32.24 | 521,000 | +0.20(+0.62%) |
Apr 17, 2019 | 32.98 | 32.98 | 31.67 | 32.04 | 745,958 | -0.81(-2.47%) |
Apr 16, 2019 | 33.14 | 33.28 | 32.67 | 32.85 | 354,268 | -0.22(-0.67%) |
Apr 15, 2019 | 33.63 | 33.85 | 33.05 | 33.07 | 528,519 | -0.47(-1.40%) |
Apr 12, 2019 | 33.81 | 33.92 | 33.38 | 33.54 | 375,200 | +0.02(+0.06%) |
Apr 11, 2019 | 32.77 | 33.71 | 32.77 | 33.52 | 577,251 | +0.63(+1.92%) |
Apr 10, 2019 | 33.43 | 33.43 | 32.19 | 32.89 | 1,345,409 | -0.65(-1.94%) |
Apr 09, 2019 | 32.15 | 33.54 | 30.11 | 33.54 | 5,068,044 | -0.49(-1.44%) |
Apr 08, 2019 | 34.10 | 34.31 | 33.94 | 34.03 | 1,083,734 | -0.15(-0.44%) |
Apr 05, 2019 | 34.07 | 34.30 | 33.54 | 34.18 | 1,000,400 | +0.27(+0.80%) |
Apr 04, 2019 | 33.99 | 34.23 | 33.65 | 33.91 | 402,825 | +0.05(+0.15%) |
Apr 03, 2019 | 34.57 | 34.61 | 33.56 | 33.86 | 637,995 | -0.50(-1.46%) |
Apr 02, 2019 | 35.22 | 35.33 | 34.26 | 34.36 | 711,236 | -0.93(-2.64%) |