Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.11 | 41.88 | 41.06 | 41.83 | 1,959,536 | +0.90(+2.19%) |
Jun 27, 2019 | 40.51 | 41.21 | 40.29 | 40.94 | 1,388,749 | +0.82(+2.04%) |
Jun 26, 2019 | 40.01 | 40.60 | 39.73 | 40.12 | 1,194,334 | +0.15(+0.37%) |
Jun 25, 2019 | 39.39 | 40.06 | 38.54 | 39.97 | 1,687,353 | +1.18(+3.03%) |
Jun 24, 2019 | 38.91 | 39.07 | 38.33 | 38.79 | 978,025 | -0.30(-0.76%) |
Jun 21, 2019 | 38.25 | 39.27 | 37.69 | 39.09 | 2,107,975 | +0.90(+2.35%) |
Jun 20, 2019 | 39.63 | 40.27 | 38.00 | 38.20 | 2,213,387 | -0.78(-2.01%) |
Jun 19, 2019 | 38.78 | 39.09 | 38.16 | 38.98 | 1,741,091 | +0.44(+1.14%) |
Jun 18, 2019 | 38.71 | 39.22 | 38.27 | 38.54 | 960,021 | +0.11(+0.27%) |
Jun 17, 2019 | 37.96 | 38.59 | 37.77 | 38.43 | 1,110,878 | +0.50(+1.32%) |
Jun 14, 2019 | 38.73 | 38.73 | 37.74 | 37.93 | 764,622 | -0.73(-1.89%) |
Jun 13, 2019 | 38.12 | 38.69 | 37.99 | 38.66 | 742,696 | +0.50(+1.31%) |
Jun 12, 2019 | 38.50 | 38.75 | 37.91 | 38.16 | 854,136 | -0.48(-1.25%) |
Jun 11, 2019 | 38.80 | 39.26 | 38.58 | 38.64 | 799,706 | +0.16(+0.41%) |
Jun 10, 2019 | 38.85 | 39.37 | 38.49 | 38.49 | 815,138 | -0.18(-0.48%) |
Jun 07, 2019 | 38.20 | 38.89 | 38.05 | 38.67 | 767,240 | +0.50(+1.31%) |
Jun 06, 2019 | 38.79 | 39.11 | 37.95 | 38.17 | 911,826 | -0.68(-1.74%) |
Jun 05, 2019 | 39.29 | 39.36 | 37.96 | 38.85 | 1,091,095 | +0.06(+0.16%) |
Jun 04, 2019 | 38.02 | 38.85 | 37.81 | 38.78 | 1,570,128 | +1.36(+3.64%) |
Jun 03, 2019 | 37.06 | 37.62 | 36.85 | 37.42 | 1,593,125 | +0.51(+1.38%) |
May 31, 2019 | 37.03 | 37.14 | 35.74 | 36.91 | 2,420,222 | -0.93(-2.46%) |
May 30, 2019 | 39.58 | 39.87 | 37.68 | 37.84 | 1,479,845 | -1.82(-4.58%) |
May 29, 2019 | 39.10 | 39.86 | 38.47 | 39.66 | 1,698,495 | +0.62(+1.59%) |
May 28, 2019 | 41.44 | 41.55 | 38.75 | 39.04 | 2,157,408 | -2.36(-5.70%) |
May 24, 2019 | 42.06 | 42.21 | 41.34 | 41.40 | 1,034,530 | -0.37(-0.88%) |
May 23, 2019 | 43.11 | 43.11 | 41.65 | 41.77 | 1,097,077 | -1.57(-3.63%) |
May 22, 2019 | 43.55 | 43.64 | 42.89 | 43.34 | 1,026,440 | -0.19(-0.44%) |
May 21, 2019 | 43.62 | 43.64 | 42.71 | 43.54 | 1,534,737 | +0.18(+0.42%) |
May 20, 2019 | 42.97 | 43.65 | 42.17 | 43.35 | 1,245,366 | -0.08(-0.18%) |
May 17, 2019 | 43.24 | 43.84 | 43.11 | 43.43 | 1,078,217 | -0.20(-0.46%) |
May 16, 2019 | 42.99 | 43.76 | 42.97 | 43.63 | 1,798,786 | +0.31(+0.71%) |
May 15, 2019 | 42.52 | 43.51 | 41.70 | 43.33 | 1,505,481 | -0.13(-0.30%) |
May 14, 2019 | 43.53 | 43.80 | 43.06 | 43.46 | 1,523,563 | -0.06(-0.14%) |
May 13, 2019 | 44.09 | 44.51 | 42.82 | 43.52 | 1,534,961 | -1.95(-4.29%) |
May 10, 2019 | 45.57 | 45.92 | 44.65 | 45.47 | 2,017,483 | -0.54(-1.18%) |
May 09, 2019 | 45.37 | 46.32 | 44.20 | 46.01 | 3,309,555 | +3.01(+6.99%) |
May 08, 2019 | 42.50 | 43.28 | 42.23 | 43.00 | 1,445,113 | +0.21(+0.49%) |
May 07, 2019 | 43.45 | 43.50 | 42.06 | 42.79 | 1,462,241 | -1.26(-2.86%) |
May 06, 2019 | 42.70 | 44.27 | 42.70 | 44.05 | 1,115,369 | +0.59(+1.35%) |
May 03, 2019 | 43.25 | 43.82 | 42.92 | 43.47 | 936,178 | +0.55(+1.28%) |
May 02, 2019 | 42.58 | 43.21 | 42.16 | 42.92 | 1,307,678 | +0.48(+1.13%) |
May 01, 2019 | 41.68 | 43.13 | 41.66 | 42.43 | 2,326,439 | +0.53(+1.27%) |
Apr 30, 2019 | 41.62 | 42.50 | 40.69 | 41.90 | 5,124,421 | -3.05(-6.79%) |
Apr 29, 2019 | 44.79 | 45.35 | 44.57 | 44.95 | 1,390,494 | +0.38(+0.86%) |
Apr 26, 2019 | 44.05 | 44.59 | 43.62 | 44.57 | 1,152,896 | +0.73(+1.68%) |
Apr 25, 2019 | 42.92 | 43.88 | 42.37 | 43.83 | 884,691 | +0.81(+1.89%) |
Apr 24, 2019 | 43.60 | 43.63 | 42.70 | 43.02 | 971,278 | -0.31(-0.73%) |
Apr 23, 2019 | 42.56 | 43.69 | 41.97 | 43.34 | 1,556,497 | +0.52(+1.20%) |
Apr 22, 2019 | 42.41 | 42.87 | 42.03 | 42.82 | 937,412 | +0.13(+0.31%) |
Apr 18, 2019 | 43.60 | 43.85 | 42.57 | 42.69 | 1,569,865 | -0.91(-2.09%) |
Apr 17, 2019 | 44.66 | 44.91 | 43.34 | 43.60 | 1,780,717 | -0.65(-1.46%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.87 | 44.24 | 1,107,269 | +0.17(+0.38%) |
Apr 15, 2019 | 44.24 | 44.41 | 43.83 | 44.08 | 896,871 | +0.04(+0.08%) |
Apr 12, 2019 | 44.09 | 44.54 | 43.81 | 44.04 | 761,088 | +0.17(+0.38%) |
Apr 11, 2019 | 44.81 | 44.86 | 43.52 | 43.88 | 777,806 | -0.94(-2.09%) |
Apr 10, 2019 | 44.65 | 45.01 | 44.39 | 44.81 | 894,411 | +0.39(+0.89%) |
Apr 09, 2019 | 44.87 | 44.96 | 44.11 | 44.42 | 1,108,050 | -0.68(-1.51%) |
Apr 08, 2019 | 44.59 | 45.14 | 44.36 | 45.10 | 1,258,863 | +0.98(+2.22%) |
Apr 05, 2019 | 43.52 | 44.19 | 43.43 | 44.12 | 1,876,473 | +0.94(+2.19%) |
Apr 04, 2019 | 41.42 | 43.80 | 41.34 | 43.18 | 3,184,770 | +1.64(+3.94%) |
Apr 03, 2019 | 42.03 | 42.44 | 41.25 | 41.54 | 1,369,858 | -0.03(-0.06%) |
Apr 02, 2019 | 42.59 | 42.59 | 41.35 | 41.57 | 1,397,261 | -1.35(-3.14%) |