Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.44 | 46.51 | 43.44 | 46.51 | 25,008 | +3.10(+7.14%) |
Jun 27, 2019 | 41.82 | 43.42 | 41.82 | 43.41 | 8,613 | +0.78(+1.84%) |
Jun 26, 2019 | 43.21 | 44.26 | 42.59 | 42.63 | 2,720 | -0.21(-0.50%) |
Jun 25, 2019 | 43.36 | 43.36 | 42.79 | 42.84 | 6,031 | -0.51(-1.18%) |
Jun 24, 2019 | 44.10 | 44.25 | 43.35 | 43.35 | 9,760 | -0.94(-2.12%) |
Jun 21, 2019 | 43.07 | 44.29 | 43.07 | 44.29 | 9,745 | +1.02(+2.36%) |
Jun 20, 2019 | 43.50 | 43.95 | 43.13 | 43.27 | 5,898 | -0.51(-1.17%) |
Jun 19, 2019 | 43.54 | 43.80 | 43.54 | 43.78 | 1,842 | +0.40(+0.92%) |
Jun 18, 2019 | 42.72 | 43.38 | 42.72 | 43.38 | 893 | +0.30(+0.69%) |
Jun 17, 2019 | 42.46 | 43.08 | 42.46 | 43.08 | 1,039 | +0.28(+0.66%) |
Jun 14, 2019 | 42.97 | 43.04 | 42.80 | 42.80 | 6,575 | -0.45(-1.04%) |
Jun 13, 2019 | 42.77 | 43.43 | 42.41 | 43.25 | 6,696 | +0.47(+1.09%) |
Jun 12, 2019 | 42.78 | 42.78 | 42.78 | 42.78 | 2,274 | +0.02(+0.04%) |
Jun 11, 2019 | 42.49 | 42.76 | 42.36 | 42.76 | 6,589 | +0.13(+0.30%) |
Jun 10, 2019 | 41.94 | 42.82 | 41.94 | 42.64 | 6,014 | +0.41(+0.96%) |
Jun 07, 2019 | 41.87 | 42.30 | 41.85 | 42.23 | 5,322 | +0.13(+0.30%) |
Jun 06, 2019 | 42.26 | 42.27 | 41.99 | 42.10 | 5,680 | +0.68(+1.63%) |
Jun 05, 2019 | 41.09 | 41.85 | 41.09 | 41.43 | 3,224 | -0.14(-0.33%) |
Jun 04, 2019 | 41.32 | 41.59 | 41.01 | 41.56 | 8,558 | +0.36(+0.86%) |
Jun 03, 2019 | 41.04 | 41.21 | 40.38 | 41.21 | 10,564 | +0.57(+1.41%) |
May 31, 2019 | 39.13 | 41.12 | 39.13 | 40.63 | 6,505 | +0.47(+1.18%) |
May 30, 2019 | 40.13 | 40.34 | 39.61 | 40.16 | 6,784 | +0.08(+0.21%) |
May 29, 2019 | 39.69 | 40.79 | 39.17 | 40.08 | 11,172 | +0.17(+0.42%) |
May 28, 2019 | 40.24 | 40.24 | 39.91 | 39.91 | 1,005 | -0.34(-0.84%) |
May 24, 2019 | 40.37 | 41.22 | 39.51 | 40.24 | 8,752 | +0.37(+0.93%) |
May 23, 2019 | 40.25 | 40.25 | 39.74 | 39.87 | 2,714 | -0.70(-1.73%) |
May 22, 2019 | 40.33 | 41.39 | 40.33 | 40.57 | 3,838 | -0.34(-0.83%) |
May 21, 2019 | 41.55 | 41.55 | 40.54 | 40.91 | 10,003 | -0.49(-1.18%) |
May 20, 2019 | 39.26 | 41.85 | 39.26 | 41.40 | 13,348 | +0.13(+0.31%) |
May 17, 2019 | 41.85 | 41.85 | 40.72 | 41.28 | 4,494 | -0.93(-2.20%) |
May 16, 2019 | 42.76 | 43.33 | 42.21 | 42.21 | 19,159 | -0.62(-1.44%) |
May 15, 2019 | 40.66 | 43.56 | 40.66 | 42.82 | 6,034 | +1.73(+4.22%) |
May 14, 2019 | 41.54 | 41.54 | 40.80 | 41.09 | 7,257 | +0.79(+1.95%) |
May 13, 2019 | 40.46 | 40.80 | 39.43 | 40.30 | 6,605 | -0.88(-2.14%) |
May 10, 2019 | 39.82 | 41.18 | 39.82 | 41.18 | 1,064 | +0.84(+2.07%) |
May 09, 2019 | 41.20 | 41.20 | 40.35 | 40.35 | 1,492 | -0.03(-0.06%) |
May 08, 2019 | 39.95 | 40.46 | 39.95 | 40.37 | 4,183 | +0.48(+1.21%) |
May 07, 2019 | 39.96 | 40.41 | 39.77 | 39.89 | 3,910 | -0.50(-1.24%) |
May 06, 2019 | 40.30 | 41.47 | 40.30 | 40.39 | 4,485 | -0.19(-0.48%) |
May 03, 2019 | 41.61 | 41.61 | 40.58 | 40.58 | 5,559 | -0.56(-1.36%) |
May 02, 2019 | 41.43 | 42.14 | 41.05 | 41.14 | 4,417 | +0.12(+0.29%) |
May 01, 2019 | 41.06 | 41.46 | 41.01 | 41.02 | 2,595 | +0.02(+0.04%) |
Apr 30, 2019 | 41.79 | 41.79 | 40.82 | 41.01 | 10,029 | -0.82(-1.96%) |
Apr 29, 2019 | 41.30 | 41.83 | 41.30 | 41.83 | 1,510 | +0.19(+0.47%) |
Apr 26, 2019 | 41.01 | 42.53 | 40.81 | 41.63 | 6,268 | +0.81(+1.99%) |
Apr 25, 2019 | 41.39 | 42.24 | 40.47 | 40.82 | 8,376 | -0.54(-1.31%) |
Apr 24, 2019 | 42.88 | 43.90 | 41.19 | 41.36 | 6,441 | -2.94(-6.64%) |
Apr 23, 2019 | 43.34 | 44.30 | 43.34 | 44.30 | 1,981 | +0.57(+1.30%) |
Apr 22, 2019 | 43.50 | 43.74 | 42.91 | 43.74 | 1,879 | +0.53(+1.23%) |
Apr 18, 2019 | 43.13 | 44.57 | 42.73 | 43.20 | 7,569 | -0.10(-0.23%) |
Apr 17, 2019 | 43.96 | 43.97 | 43.30 | 43.30 | 3,858 | -0.46(-1.04%) |
Apr 16, 2019 | 43.98 | 43.98 | 43.76 | 43.76 | 2,144 | -0.85(-1.90%) |
Apr 15, 2019 | 44.44 | 44.61 | 43.98 | 44.61 | 3,680 | +0.25(+0.55%) |
Apr 12, 2019 | 43.85 | 44.50 | 43.75 | 44.36 | 4,967 | +0.78(+1.78%) |
Apr 11, 2019 | 44.18 | 44.18 | 43.58 | 43.58 | 3,368 | -0.12(-0.27%) |
Apr 10, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 1,437 | +0.49(+1.13%) |
Apr 09, 2019 | 43.21 | 43.21 | 43.21 | 43.21 | 1,092 | -0.63(-1.43%) |
Apr 08, 2019 | 43.25 | 44.40 | 43.25 | 43.84 | 2,294 | -0.47(-1.05%) |
Apr 05, 2019 | 43.21 | 44.30 | 43.21 | 44.30 | 827 | +0.49(+1.12%) |
Apr 04, 2019 | 43.84 | 43.84 | 43.81 | 43.81 | 762 | +0.00(+0.00%) |
Apr 03, 2019 | 43.69 | 43.96 | 43.69 | 43.81 | 3,395 | +0.05(+0.12%) |
Apr 02, 2019 | 43.46 | 43.76 | 43.46 | 43.76 | 2,007 | +0.27(+0.62%) |