Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.35 | 43.72 | 41.53 | 42.80 | 103,406 | +0.46(+1.08%) |
Jun 27, 2019 | 41.50 | 42.35 | 41.37 | 42.35 | 45,198 | +0.76(+1.83%) |
Jun 26, 2019 | 41.35 | 42.37 | 41.20 | 41.59 | 43,267 | +0.30(+0.73%) |
Jun 25, 2019 | 40.79 | 41.63 | 40.69 | 41.29 | 53,736 | +0.38(+0.93%) |
Jun 24, 2019 | 41.22 | 41.62 | 40.90 | 40.91 | 42,219 | -0.31(-0.75%) |
Jun 21, 2019 | 40.20 | 41.67 | 40.20 | 41.22 | 103,292 | +0.77(+1.90%) |
Jun 20, 2019 | 40.32 | 40.83 | 40.08 | 40.45 | 34,429 | +0.33(+0.81%) |
Jun 19, 2019 | 40.34 | 40.42 | 39.86 | 40.12 | 30,598 | -0.02(-0.04%) |
Jun 18, 2019 | 40.02 | 40.39 | 40.01 | 40.14 | 32,750 | +0.22(+0.55%) |
Jun 17, 2019 | 39.86 | 39.92 | 39.57 | 39.92 | 54,208 | +0.12(+0.31%) |
Jun 14, 2019 | 40.15 | 40.54 | 39.74 | 39.79 | 28,767 | -0.37(-0.92%) |
Jun 13, 2019 | 40.21 | 40.36 | 39.89 | 40.16 | 30,540 | +0.20(+0.51%) |
Jun 12, 2019 | 40.24 | 40.35 | 39.91 | 39.96 | 27,910 | -0.28(-0.70%) |
Jun 11, 2019 | 40.08 | 40.49 | 39.82 | 40.24 | 56,579 | +0.28(+0.71%) |
Jun 10, 2019 | 40.16 | 40.65 | 39.83 | 39.96 | 23,692 | -0.10(-0.24%) |
Jun 07, 2019 | 40.06 | 40.63 | 39.85 | 40.06 | 29,334 | -0.11(-0.29%) |
Jun 06, 2019 | 39.75 | 40.67 | 39.29 | 40.17 | 34,564 | +0.44(+1.11%) |
Jun 05, 2019 | 40.43 | 40.73 | 39.61 | 39.73 | 26,987 | -0.81(-2.00%) |
Jun 04, 2019 | 40.01 | 40.77 | 39.97 | 40.54 | 27,528 | +0.81(+2.04%) |
Jun 03, 2019 | 39.61 | 40.00 | 39.34 | 39.73 | 41,141 | +0.17(+0.42%) |
May 31, 2019 | 39.14 | 39.79 | 39.14 | 39.56 | 46,705 | +0.09(+0.22%) |
May 30, 2019 | 39.47 | 39.79 | 39.11 | 39.48 | 47,343 | +0.11(+0.27%) |
May 29, 2019 | 39.89 | 39.92 | 39.36 | 39.37 | 44,624 | -0.72(-1.80%) |
May 28, 2019 | 40.00 | 40.38 | 39.61 | 40.09 | 92,233 | -0.06(-0.15%) |
May 24, 2019 | 39.73 | 40.18 | 39.59 | 40.15 | 21,872 | +0.68(+1.71%) |
May 23, 2019 | 39.37 | 39.81 | 39.06 | 39.48 | 76,949 | -0.19(-0.49%) |
May 22, 2019 | 39.89 | 40.54 | 39.30 | 39.67 | 43,278 | -0.38(-0.94%) |
May 21, 2019 | 40.44 | 40.73 | 39.80 | 40.05 | 23,192 | -0.23(-0.57%) |
May 20, 2019 | 39.52 | 40.75 | 39.42 | 40.27 | 33,164 | +0.53(+1.33%) |
May 17, 2019 | 38.93 | 39.99 | 38.93 | 39.75 | 60,831 | +0.50(+1.27%) |
May 16, 2019 | 40.21 | 40.61 | 39.20 | 39.25 | 125,393 | -0.83(-2.08%) |
May 15, 2019 | 40.16 | 40.77 | 39.75 | 40.08 | 44,972 | -0.28(-0.70%) |
May 14, 2019 | 41.13 | 41.47 | 40.22 | 40.36 | 87,076 | -0.60(-1.46%) |
May 13, 2019 | 41.66 | 41.88 | 40.87 | 40.96 | 37,335 | -1.02(-2.43%) |
May 10, 2019 | 42.13 | 42.19 | 41.64 | 41.98 | 18,112 | -0.25(-0.58%) |
May 09, 2019 | 41.87 | 42.53 | 41.65 | 42.22 | 21,941 | +0.13(+0.31%) |
May 08, 2019 | 42.26 | 42.67 | 42.01 | 42.09 | 41,724 | -0.26(-0.62%) |
May 07, 2019 | 42.48 | 43.15 | 42.10 | 42.36 | 44,917 | -0.42(-0.98%) |
May 06, 2019 | 43.53 | 43.92 | 42.63 | 42.78 | 60,129 | -1.37(-3.10%) |
May 03, 2019 | 43.67 | 44.18 | 43.49 | 44.15 | 26,200 | +0.90(+2.09%) |
May 02, 2019 | 42.76 | 43.36 | 42.29 | 43.24 | 32,113 | +0.51(+1.19%) |
May 01, 2019 | 43.62 | 43.62 | 42.46 | 42.73 | 34,888 | -0.57(-1.32%) |
Apr 30, 2019 | 43.89 | 44.16 | 43.01 | 43.30 | 29,114 | -0.44(-1.00%) |
Apr 29, 2019 | 44.30 | 44.46 | 43.74 | 43.74 | 33,177 | -0.57(-1.29%) |
Apr 26, 2019 | 42.89 | 44.56 | 42.89 | 44.31 | 60,717 | +1.23(+2.85%) |
Apr 25, 2019 | 42.57 | 43.51 | 41.78 | 43.08 | 43,864 | +0.22(+0.51%) |
Apr 24, 2019 | 43.10 | 43.27 | 42.54 | 42.86 | 31,226 | -0.32(-0.73%) |
Apr 23, 2019 | 42.01 | 43.53 | 42.01 | 43.18 | 33,293 | +1.24(+2.95%) |
Apr 22, 2019 | 41.75 | 42.12 | 41.46 | 41.94 | 48,085 | +0.03(+0.06%) |
Apr 18, 2019 | 42.22 | 42.44 | 41.81 | 41.92 | 25,745 | -0.51(-1.20%) |
Apr 17, 2019 | 42.25 | 42.66 | 41.98 | 42.43 | 49,199 | +0.30(+0.71%) |
Apr 16, 2019 | 42.04 | 42.47 | 41.94 | 42.13 | 38,354 | +0.18(+0.44%) |
Apr 15, 2019 | 42.06 | 42.11 | 41.69 | 41.94 | 28,546 | -0.18(-0.44%) |
Apr 12, 2019 | 42.01 | 42.36 | 41.70 | 42.13 | 52,287 | +0.23(+0.54%) |
Apr 11, 2019 | 41.93 | 42.32 | 41.59 | 41.90 | 53,146 | +0.01(+0.02%) |
Apr 10, 2019 | 41.35 | 41.89 | 40.99 | 41.89 | 43,584 | +0.79(+1.92%) |
Apr 09, 2019 | 41.00 | 41.54 | 40.82 | 41.10 | 61,667 | -0.04(-0.09%) |
Apr 08, 2019 | 41.46 | 41.65 | 41.05 | 41.14 | 18,422 | -0.14(-0.34%) |
Apr 05, 2019 | 40.81 | 41.58 | 40.81 | 41.28 | 23,352 | +0.38(+0.92%) |
Apr 04, 2019 | 41.26 | 41.48 | 40.55 | 40.90 | 25,005 | -0.35(-0.85%) |
Apr 03, 2019 | 40.56 | 41.34 | 39.98 | 41.25 | 45,608 | +0.90(+2.24%) |
Apr 02, 2019 | 41.49 | 41.67 | 40.03 | 40.35 | 64,342 | -1.01(-2.44%) |