Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.37 | 39.07 | 38.37 | 39.02 | 1,367,289 | +0.68(+1.77%) |
Jun 27, 2019 | 38.35 | 38.86 | 38.14 | 38.34 | 1,001,711 | +0.02(+0.04%) |
Jun 26, 2019 | 38.19 | 39.11 | 37.85 | 38.32 | 1,416,667 | +0.70(+1.86%) |
Jun 25, 2019 | 38.25 | 38.49 | 37.55 | 37.62 | 1,552,009 | -0.91(-2.36%) |
Jun 24, 2019 | 39.37 | 39.54 | 38.39 | 38.53 | 1,325,629 | -0.86(-2.19%) |
Jun 21, 2019 | 39.49 | 40.36 | 39.30 | 39.40 | 2,694,749 | +0.03(+0.08%) |
Jun 20, 2019 | 38.89 | 39.61 | 38.46 | 39.36 | 2,269,426 | +1.50(+3.95%) |
Jun 19, 2019 | 37.99 | 38.38 | 37.40 | 37.87 | 1,427,847 | -0.30(-0.79%) |
Jun 18, 2019 | 37.75 | 38.67 | 37.63 | 38.17 | 1,842,380 | +0.63(+1.68%) |
Jun 17, 2019 | 37.08 | 37.99 | 37.08 | 37.54 | 3,444,783 | +0.23(+0.62%) |
Jun 14, 2019 | 38.72 | 38.72 | 37.29 | 37.31 | 1,880,525 | -1.43(-3.68%) |
Jun 13, 2019 | 38.89 | 39.26 | 38.08 | 38.73 | 2,189,892 | +0.62(+1.64%) |
Jun 12, 2019 | 39.16 | 39.36 | 37.96 | 38.11 | 2,054,814 | -1.46(-3.70%) |
Jun 11, 2019 | 39.53 | 39.97 | 39.01 | 39.57 | 1,476,361 | +0.52(+1.34%) |
Jun 10, 2019 | 40.04 | 40.37 | 38.84 | 39.05 | 2,003,561 | -0.95(-2.37%) |
Jun 07, 2019 | 39.83 | 40.38 | 39.01 | 40.00 | 1,901,932 | +0.55(+1.39%) |
Jun 06, 2019 | 39.43 | 40.07 | 39.14 | 39.45 | 2,002,184 | +0.14(+0.35%) |
Jun 05, 2019 | 39.08 | 39.64 | 38.11 | 39.31 | 2,103,723 | +0.52(+1.33%) |
Jun 04, 2019 | 38.79 | 39.10 | 38.43 | 38.79 | 1,545,541 | +0.42(+1.08%) |
Jun 03, 2019 | 37.85 | 38.66 | 37.50 | 38.38 | 1,444,188 | +0.68(+1.80%) |
May 31, 2019 | 37.83 | 38.45 | 37.61 | 37.70 | 1,355,872 | -0.98(-2.53%) |
May 30, 2019 | 39.30 | 39.95 | 38.47 | 38.68 | 1,307,959 | -0.63(-1.61%) |
May 29, 2019 | 37.65 | 39.44 | 37.64 | 39.31 | 2,493,077 | +1.36(+3.57%) |
May 28, 2019 | 39.05 | 39.05 | 37.87 | 37.95 | 2,571,487 | -0.95(-2.44%) |
May 24, 2019 | 40.07 | 40.23 | 38.86 | 38.90 | 1,185,010 | -0.59(-1.48%) |
May 23, 2019 | 40.69 | 40.74 | 39.30 | 39.49 | 1,907,679 | -2.22(-5.32%) |
May 22, 2019 | 42.47 | 42.76 | 41.20 | 41.71 | 1,020,451 | -1.09(-2.56%) |
May 21, 2019 | 42.59 | 43.30 | 42.47 | 42.80 | 1,443,387 | +0.40(+0.95%) |
May 20, 2019 | 42.69 | 42.96 | 42.26 | 42.40 | 1,368,938 | -0.36(-0.85%) |
May 17, 2019 | 44.24 | 44.44 | 42.42 | 42.76 | 1,781,277 | -2.00(-4.48%) |
May 16, 2019 | 44.86 | 44.98 | 44.14 | 44.77 | 1,154,043 | +0.12(+0.26%) |
May 15, 2019 | 44.68 | 45.31 | 44.13 | 44.65 | 1,514,242 | -0.69(-1.51%) |
May 14, 2019 | 44.34 | 46.00 | 44.23 | 45.34 | 1,789,589 | +1.50(+3.41%) |
May 13, 2019 | 43.96 | 44.12 | 43.16 | 43.84 | 1,007,690 | -0.45(-1.03%) |
May 10, 2019 | 44.50 | 44.50 | 42.86 | 44.30 | 1,469,521 | -0.20(-0.45%) |
May 09, 2019 | 43.08 | 44.51 | 43.04 | 44.50 | 1,213,536 | +0.99(+2.28%) |
May 08, 2019 | 43.58 | 44.07 | 43.48 | 43.51 | 1,027,597 | +0.01(+0.02%) |
May 07, 2019 | 43.17 | 43.53 | 42.76 | 43.50 | 879,050 | -0.27(-0.63%) |
May 06, 2019 | 43.29 | 44.00 | 43.13 | 43.77 | 1,044,533 | -0.05(-0.10%) |
May 03, 2019 | 43.73 | 44.11 | 43.47 | 43.82 | 1,241,610 | +0.65(+1.52%) |
May 02, 2019 | 42.47 | 43.71 | 42.23 | 43.17 | 1,902,206 | +0.34(+0.80%) |
May 01, 2019 | 44.35 | 44.76 | 42.78 | 42.82 | 1,548,800 | -1.74(-3.90%) |
Apr 30, 2019 | 44.78 | 44.92 | 44.01 | 44.56 | 1,821,986 | +0.08(+0.17%) |
Apr 29, 2019 | 44.70 | 44.84 | 43.93 | 44.48 | 1,260,368 | -0.22(-0.49%) |
Apr 26, 2019 | 46.04 | 46.23 | 44.45 | 44.70 | 1,820,783 | -2.08(-4.44%) |
Apr 25, 2019 | 47.84 | 48.81 | 46.03 | 46.78 | 2,695,324 | +0.41(+0.89%) |
Apr 24, 2019 | 48.15 | 48.24 | 46.27 | 46.37 | 1,750,750 | -1.61(-3.35%) |
Apr 23, 2019 | 49.05 | 49.17 | 47.80 | 47.98 | 1,815,476 | -1.14(-2.33%) |
Apr 22, 2019 | 48.31 | 49.34 | 47.95 | 49.12 | 1,424,803 | +1.52(+3.18%) |
Apr 18, 2019 | 47.43 | 47.86 | 47.17 | 47.60 | 1,366,375 | +0.21(+0.45%) |
Apr 17, 2019 | 47.25 | 47.69 | 47.14 | 47.39 | 1,102,279 | +0.31(+0.66%) |
Apr 16, 2019 | 46.23 | 47.11 | 45.92 | 47.08 | 1,129,840 | +1.29(+2.83%) |
Apr 15, 2019 | 45.85 | 46.02 | 45.31 | 45.78 | 1,299,075 | -0.14(-0.32%) |
Apr 12, 2019 | 45.83 | 46.24 | 45.30 | 45.93 | 1,548,007 | +0.94(+2.08%) |
Apr 11, 2019 | 45.19 | 46.07 | 44.71 | 44.99 | 1,441,947 | -0.30(-0.66%) |
Apr 10, 2019 | 44.57 | 45.56 | 44.41 | 45.29 | 1,842,346 | +1.03(+2.32%) |
Apr 09, 2019 | 44.57 | 44.73 | 43.87 | 44.26 | 1,254,591 | -0.43(-0.97%) |
Apr 08, 2019 | 44.71 | 45.34 | 44.23 | 44.70 | 1,979,497 | +0.23(+0.51%) |
Apr 05, 2019 | 43.76 | 44.77 | 43.43 | 44.47 | 1,510,840 | +1.01(+2.31%) |
Apr 04, 2019 | 42.77 | 43.75 | 42.36 | 43.46 | 1,217,777 | +0.74(+1.73%) |
Apr 03, 2019 | 43.68 | 43.97 | 42.39 | 42.72 | 1,467,381 | -0.68(-1.56%) |
Apr 02, 2019 | 43.81 | 44.06 | 43.23 | 43.40 | 1,285,044 | -0.40(-0.90%) |