Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.63 | 41.54 | 40.56 | 41.51 | 86,839 | +0.98(+2.43%) |
Jun 27, 2019 | 40.61 | 40.72 | 40.22 | 40.52 | 51,064 | +0.08(+0.20%) |
Jun 26, 2019 | 40.63 | 40.63 | 40.20 | 40.44 | 97,843 | +0.27(+0.68%) |
Jun 25, 2019 | 40.72 | 40.88 | 40.17 | 40.17 | 74,289 | -0.66(-1.61%) |
Jun 24, 2019 | 40.72 | 41.18 | 40.69 | 40.83 | 92,376 | +0.11(+0.27%) |
Jun 21, 2019 | 40.69 | 40.91 | 40.59 | 40.72 | 62,614 | -0.22(-0.53%) |
Jun 20, 2019 | 40.69 | 40.99 | 40.69 | 40.93 | 83,872 | +0.68(+1.70%) |
Jun 19, 2019 | 40.28 | 40.42 | 39.88 | 40.25 | 188,492 | -0.11(-0.27%) |
Jun 18, 2019 | 40.52 | 40.99 | 40.06 | 40.36 | 211,453 | +0.03(+0.07%) |
Jun 17, 2019 | 41.04 | 41.04 | 40.25 | 40.33 | 102,186 | -0.82(-1.99%) |
Jun 14, 2019 | 41.26 | 41.30 | 40.91 | 41.15 | 102,356 | -0.30(-0.73%) |
Jun 13, 2019 | 42.08 | 42.22 | 41.26 | 41.45 | 137,756 | -0.52(-1.24%) |
Jun 12, 2019 | 41.65 | 42.05 | 41.65 | 41.97 | 101,451 | +0.60(+1.45%) |
Jun 11, 2019 | 41.78 | 41.78 | 41.26 | 41.37 | 125,711 | +0.44(+1.07%) |
Jun 10, 2019 | 40.72 | 41.43 | 40.66 | 40.93 | 157,565 | +0.55(+1.35%) |
Jun 07, 2019 | 39.79 | 40.44 | 39.49 | 40.39 | 96,391 | +1.01(+2.57%) |
Jun 06, 2019 | 39.49 | 39.55 | 39.05 | 39.38 | 113,200 | -0.11(-0.28%) |
Jun 05, 2019 | 39.98 | 40.28 | 39.38 | 39.49 | 191,632 | +0.05(+0.14%) |
Jun 04, 2019 | 39.92 | 39.92 | 39.10 | 39.43 | 234,263 | -0.22(-0.55%) |
Jun 03, 2019 | 40.77 | 40.99 | 39.24 | 39.65 | 717,802 | -1.56(-3.78%) |
May 31, 2019 | 41.13 | 41.51 | 40.52 | 41.21 | 414,621 | +0.71(+1.75%) |
May 30, 2019 | 42.08 | 42.30 | 39.68 | 40.50 | 954,244 | -1.83(-4.33%) |
May 29, 2019 | 41.59 | 42.36 | 41.51 | 42.33 | 1,328,662 | +2.76(+6.98%) |
May 28, 2019 | 40.22 | 40.77 | 39.57 | 39.57 | 566,037 | -0.52(-1.30%) |
May 24, 2019 | 40.11 | 40.55 | 39.65 | 40.09 | 400,788 | +0.30(+0.76%) |
May 23, 2019 | 40.28 | 40.32 | 39.25 | 39.79 | 298,327 | -0.93(-2.28%) |
May 22, 2019 | 42.03 | 42.03 | 40.31 | 40.72 | 727,400 | -0.96(-2.30%) |
May 21, 2019 | 41.67 | 42.77 | 40.44 | 41.67 | 1,804,754 | +1.97(+4.96%) |
May 20, 2019 | 37.79 | 40.55 | 37.71 | 39.70 | 1,104,634 | +2.24(+5.98%) |
May 17, 2019 | 37.74 | 37.87 | 37.36 | 37.46 | 22,103 | -0.82(-2.14%) |
May 16, 2019 | 38.31 | 38.66 | 38.26 | 38.28 | 25,385 | +1.04(+2.79%) |
May 15, 2019 | 37.00 | 37.44 | 37.00 | 37.25 | 4,716 | -0.16(-0.44%) |
May 14, 2019 | 37.27 | 37.52 | 37.08 | 37.41 | 15,582 | +0.77(+2.09%) |
May 13, 2019 | 37.38 | 37.38 | 36.45 | 36.64 | 29,498 | -1.45(-3.80%) |
May 10, 2019 | 38.01 | 38.12 | 37.46 | 38.09 | 14,711 | +0.22(+0.58%) |
May 09, 2019 | 37.85 | 38.04 | 37.22 | 37.87 | 16,434 | -0.08(-0.22%) |
May 08, 2019 | 37.93 | 38.31 | 37.87 | 37.96 | 10,446 | +0.08(+0.22%) |
May 07, 2019 | 38.50 | 38.50 | 37.74 | 37.87 | 25,034 | -0.79(-2.05%) |
May 06, 2019 | 38.67 | 38.80 | 38.23 | 38.67 | 41,010 | -1.18(-2.95%) |
May 03, 2019 | 39.24 | 39.99 | 39.24 | 39.84 | 19,431 | +1.07(+2.75%) |
May 02, 2019 | 38.91 | 38.99 | 38.69 | 38.78 | 13,633 | -0.14(-0.35%) |
May 01, 2019 | 39.19 | 39.62 | 38.75 | 38.91 | 21,901 | -0.25(-0.63%) |
Apr 30, 2019 | 39.57 | 39.57 | 38.99 | 39.16 | 14,108 | -0.41(-1.04%) |
Apr 29, 2019 | 40.03 | 40.03 | 39.40 | 39.57 | 41,684 | -1.09(-2.69%) |
Apr 26, 2019 | 40.63 | 40.77 | 40.52 | 40.66 | 27,739 | -0.41(-1.00%) |
Apr 25, 2019 | 41.81 | 41.92 | 40.99 | 41.07 | 39,008 | -0.85(-2.02%) |
Apr 24, 2019 | 42.60 | 42.60 | 41.86 | 41.92 | 17,665 | -0.77(-1.79%) |
Apr 23, 2019 | 42.57 | 42.76 | 42.30 | 42.68 | 17,592 | +0.03(+0.06%) |
Apr 22, 2019 | 43.26 | 43.37 | 42.66 | 42.66 | 19,191 | -1.09(-2.50%) |
Apr 18, 2019 | 43.75 | 44.00 | 43.46 | 43.75 | 15,809 | -0.68(-1.54%) |
Apr 17, 2019 | 44.51 | 44.71 | 44.43 | 44.43 | 13,064 | +0.00(+0.00%) |
Apr 16, 2019 | 44.30 | 44.60 | 43.97 | 44.43 | 21,598 | +0.55(+1.25%) |
Apr 15, 2019 | 44.13 | 44.43 | 43.75 | 43.89 | 27,754 | -0.55(-1.23%) |
Apr 12, 2019 | 44.32 | 44.43 | 44.05 | 44.43 | 10,502 | +0.60(+1.37%) |
Apr 11, 2019 | 43.91 | 43.94 | 43.72 | 43.83 | 16,687 | -0.57(-1.29%) |
Apr 10, 2019 | 44.13 | 44.40 | 44.02 | 44.40 | 10,575 | +0.16(+0.37%) |
Apr 09, 2019 | 44.51 | 44.51 | 44.05 | 44.24 | 20,243 | -0.79(-1.76%) |
Apr 08, 2019 | 44.92 | 45.09 | 44.87 | 45.03 | 12,253 | +0.11(+0.24%) |
Apr 05, 2019 | 44.87 | 44.95 | 44.68 | 44.92 | 10,832 | -0.08(-0.18%) |
Apr 04, 2019 | 44.73 | 45.03 | 44.60 | 45.01 | 11,839 | +0.27(+0.61%) |
Apr 03, 2019 | 44.73 | 45.09 | 44.65 | 44.73 | 51,664 | +0.36(+0.80%) |
Apr 02, 2019 | 44.40 | 44.60 | 44.27 | 44.38 | 17,847 | +0.08(+0.19%) |