Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.81 | 39.51 | 38.81 | 39.46 | 1,351,832 | +0.69(+1.77%) |
Jun 27, 2019 | 38.79 | 39.30 | 38.58 | 38.78 | 990,386 | +0.02(+0.04%) |
Jun 26, 2019 | 38.62 | 39.56 | 38.29 | 38.76 | 1,400,651 | +0.71(+1.86%) |
Jun 25, 2019 | 38.68 | 38.93 | 37.98 | 38.05 | 1,534,463 | -0.92(-2.36%) |
Jun 24, 2019 | 39.82 | 39.99 | 38.83 | 38.97 | 1,310,643 | -0.87(-2.19%) |
Jun 21, 2019 | 39.94 | 40.82 | 39.74 | 39.85 | 2,664,286 | +0.03(+0.08%) |
Jun 20, 2019 | 39.33 | 40.06 | 38.90 | 39.81 | 2,243,771 | +1.51(+3.95%) |
Jun 19, 2019 | 38.43 | 38.82 | 37.83 | 38.30 | 1,411,706 | -0.30(-0.79%) |
Jun 18, 2019 | 38.18 | 39.11 | 38.06 | 38.61 | 1,821,552 | +0.64(+1.68%) |
Jun 17, 2019 | 37.50 | 38.43 | 37.50 | 37.97 | 3,405,840 | +0.23(+0.62%) |
Jun 14, 2019 | 39.17 | 39.17 | 37.72 | 37.73 | 1,859,266 | -1.44(-3.68%) |
Jun 13, 2019 | 39.33 | 39.71 | 38.51 | 39.18 | 2,165,135 | +0.63(+1.64%) |
Jun 12, 2019 | 39.61 | 39.81 | 38.40 | 38.54 | 2,031,585 | -1.48(-3.70%) |
Jun 11, 2019 | 39.99 | 40.42 | 39.46 | 40.03 | 1,459,671 | +0.53(+1.34%) |
Jun 10, 2019 | 40.49 | 40.83 | 39.28 | 39.49 | 1,980,911 | -0.96(-2.37%) |
Jun 07, 2019 | 40.28 | 40.84 | 39.46 | 40.45 | 1,880,431 | +0.55(+1.39%) |
Jun 06, 2019 | 39.88 | 40.53 | 39.59 | 39.90 | 1,979,550 | +0.14(+0.35%) |
Jun 05, 2019 | 39.53 | 40.10 | 38.54 | 39.76 | 2,079,941 | +0.52(+1.33%) |
Jun 04, 2019 | 39.24 | 39.55 | 38.87 | 39.24 | 1,528,069 | +0.42(+1.08%) |
Jun 03, 2019 | 38.28 | 39.11 | 37.93 | 38.82 | 1,427,861 | +0.69(+1.80%) |
May 31, 2019 | 38.26 | 38.89 | 38.04 | 38.13 | 1,340,544 | -0.99(-2.53%) |
May 30, 2019 | 39.74 | 40.41 | 38.91 | 39.12 | 1,293,173 | -0.64(-1.61%) |
May 29, 2019 | 38.08 | 39.89 | 38.07 | 39.76 | 2,464,893 | +1.37(+3.57%) |
May 28, 2019 | 39.49 | 39.49 | 38.30 | 38.39 | 2,542,417 | -0.96(-2.44%) |
May 24, 2019 | 40.52 | 40.69 | 39.31 | 39.35 | 1,171,613 | -0.59(-1.48%) |
May 23, 2019 | 41.16 | 41.21 | 39.74 | 39.94 | 1,886,113 | -2.25(-5.32%) |
May 22, 2019 | 42.96 | 43.24 | 41.67 | 42.18 | 1,008,915 | -1.11(-2.56%) |
May 21, 2019 | 43.08 | 43.80 | 42.96 | 43.29 | 1,427,070 | +0.41(+0.95%) |
May 20, 2019 | 43.17 | 43.45 | 42.75 | 42.89 | 1,353,462 | -0.37(-0.85%) |
May 17, 2019 | 44.74 | 44.95 | 42.91 | 43.25 | 1,761,140 | -2.03(-4.48%) |
May 16, 2019 | 45.37 | 45.49 | 44.64 | 45.28 | 1,140,997 | +0.12(+0.26%) |
May 15, 2019 | 45.19 | 45.83 | 44.63 | 45.16 | 1,497,124 | -0.69(-1.51%) |
May 14, 2019 | 44.85 | 46.52 | 44.73 | 45.86 | 1,769,358 | +1.51(+3.41%) |
May 13, 2019 | 44.46 | 44.62 | 43.66 | 44.34 | 996,298 | -0.46(-1.03%) |
May 10, 2019 | 45.01 | 45.01 | 43.35 | 44.80 | 1,452,908 | -0.20(-0.45%) |
May 09, 2019 | 43.57 | 45.02 | 43.54 | 45.01 | 1,199,818 | +1.00(+2.28%) |
May 08, 2019 | 44.07 | 44.58 | 43.97 | 44.01 | 1,015,980 | +0.01(+0.02%) |
May 07, 2019 | 43.67 | 44.03 | 43.25 | 44.00 | 869,113 | -0.28(-0.63%) |
May 06, 2019 | 43.79 | 44.50 | 43.62 | 44.28 | 1,032,725 | -0.05(-0.10%) |
May 03, 2019 | 44.23 | 44.61 | 43.97 | 44.32 | 1,227,574 | +0.66(+1.52%) |
May 02, 2019 | 42.95 | 44.21 | 42.71 | 43.66 | 1,880,702 | +0.35(+0.80%) |
May 01, 2019 | 44.86 | 45.28 | 43.27 | 43.31 | 1,531,291 | -1.76(-3.90%) |
Apr 30, 2019 | 45.29 | 45.44 | 44.51 | 45.07 | 1,801,389 | +0.08(+0.17%) |
Apr 29, 2019 | 45.21 | 45.35 | 44.44 | 44.99 | 1,246,120 | -0.22(-0.49%) |
Apr 26, 2019 | 46.56 | 46.76 | 44.96 | 45.21 | 1,800,200 | -2.10(-4.44%) |
Apr 25, 2019 | 48.39 | 49.37 | 46.55 | 47.32 | 2,664,854 | +0.42(+0.89%) |
Apr 24, 2019 | 48.70 | 48.80 | 46.80 | 46.90 | 1,730,959 | -1.62(-3.35%) |
Apr 23, 2019 | 49.61 | 49.74 | 48.35 | 48.53 | 1,794,952 | -1.16(-2.33%) |
Apr 22, 2019 | 48.87 | 49.90 | 48.50 | 49.68 | 1,408,696 | +1.53(+3.18%) |
Apr 18, 2019 | 47.97 | 48.40 | 47.71 | 48.15 | 1,350,929 | +0.22(+0.45%) |
Apr 17, 2019 | 47.79 | 48.23 | 47.68 | 47.93 | 1,089,818 | +0.32(+0.66%) |
Apr 16, 2019 | 46.76 | 47.65 | 46.45 | 47.62 | 1,117,068 | +1.31(+2.83%) |
Apr 15, 2019 | 46.37 | 46.55 | 45.82 | 46.31 | 1,284,390 | -0.15(-0.31%) |
Apr 12, 2019 | 46.35 | 46.77 | 45.82 | 46.45 | 1,530,507 | +0.95(+2.08%) |
Apr 11, 2019 | 45.71 | 46.60 | 45.22 | 45.51 | 1,425,647 | -0.30(-0.66%) |
Apr 10, 2019 | 45.08 | 46.09 | 44.91 | 45.81 | 1,821,519 | +1.04(+2.32%) |
Apr 09, 2019 | 45.08 | 45.24 | 44.38 | 44.77 | 1,240,408 | -0.44(-0.97%) |
Apr 08, 2019 | 45.22 | 45.85 | 44.74 | 45.21 | 1,957,120 | +0.23(+0.51%) |
Apr 05, 2019 | 44.26 | 45.28 | 43.93 | 44.98 | 1,493,760 | +1.02(+2.31%) |
Apr 04, 2019 | 43.26 | 44.25 | 42.84 | 43.96 | 1,204,011 | +0.75(+1.73%) |
Apr 03, 2019 | 44.17 | 44.48 | 42.87 | 43.21 | 1,450,793 | -0.69(-1.56%) |
Apr 02, 2019 | 44.31 | 44.57 | 43.72 | 43.90 | 1,270,517 | -0.40(-0.90%) |