Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.35 | 41.88 | 41.35 | 41.52 | 313,975 | +0.24(+0.59%) |
Jun 27, 2019 | 40.76 | 41.39 | 40.71 | 41.27 | 100,278 | +0.52(+1.27%) |
Jun 26, 2019 | 41.01 | 41.21 | 40.56 | 40.76 | 130,801 | -0.20(-0.49%) |
Jun 25, 2019 | 41.79 | 41.79 | 40.85 | 40.96 | 172,536 | -0.56(-1.34%) |
Jun 24, 2019 | 41.72 | 42.03 | 41.51 | 41.52 | 232,957 | +0.17(+0.41%) |
Jun 21, 2019 | 40.84 | 42.22 | 40.84 | 41.35 | 316,577 | +0.44(+1.07%) |
Jun 20, 2019 | 40.04 | 41.02 | 39.83 | 40.91 | 353,558 | +1.21(+3.05%) |
Jun 19, 2019 | 39.89 | 40.01 | 39.51 | 39.70 | 457,329 | -0.06(-0.14%) |
Jun 18, 2019 | 39.77 | 40.56 | 39.72 | 39.76 | 156,058 | +0.06(+0.16%) |
Jun 17, 2019 | 39.99 | 40.21 | 39.55 | 39.69 | 200,484 | -0.22(-0.55%) |
Jun 14, 2019 | 40.19 | 40.54 | 39.89 | 39.91 | 162,068 | -0.16(-0.40%) |
Jun 13, 2019 | 40.13 | 40.35 | 39.95 | 40.07 | 130,208 | +0.08(+0.20%) |
Jun 12, 2019 | 39.77 | 40.34 | 39.76 | 39.99 | 239,030 | +0.24(+0.61%) |
Jun 11, 2019 | 41.33 | 41.33 | 39.31 | 39.75 | 310,957 | -1.43(-3.47%) |
Jun 10, 2019 | 41.36 | 41.53 | 41.09 | 41.18 | 114,303 | +0.03(+0.08%) |
Jun 07, 2019 | 40.52 | 41.69 | 40.52 | 41.14 | 299,602 | +0.84(+2.08%) |
Jun 06, 2019 | 40.26 | 40.52 | 40.13 | 40.30 | 238,858 | +0.05(+0.12%) |
Jun 05, 2019 | 40.46 | 40.68 | 39.62 | 40.26 | 357,741 | -0.15(-0.36%) |
Jun 04, 2019 | 40.99 | 40.99 | 40.35 | 40.40 | 298,376 | -0.19(-0.48%) |
Jun 03, 2019 | 41.28 | 41.63 | 40.47 | 40.60 | 255,122 | -0.74(-1.80%) |
May 31, 2019 | 41.97 | 42.07 | 41.27 | 41.34 | 441,846 | -0.95(-2.25%) |
May 30, 2019 | 41.69 | 42.33 | 41.39 | 42.29 | 259,129 | +0.65(+1.57%) |
May 29, 2019 | 41.34 | 41.70 | 40.92 | 41.64 | 293,980 | +0.10(+0.25%) |
May 28, 2019 | 41.41 | 41.80 | 41.10 | 41.53 | 341,123 | +0.15(+0.37%) |
May 24, 2019 | 41.36 | 41.79 | 41.07 | 41.38 | 292,788 | +0.23(+0.55%) |
May 23, 2019 | 40.66 | 41.19 | 40.47 | 41.15 | 114,860 | +0.12(+0.29%) |
May 22, 2019 | 40.77 | 41.33 | 40.77 | 41.03 | 161,791 | +0.07(+0.18%) |
May 21, 2019 | 40.36 | 40.99 | 40.14 | 40.96 | 200,829 | +0.60(+1.48%) |
May 20, 2019 | 40.48 | 40.78 | 40.16 | 40.36 | 175,651 | -0.21(-0.52%) |
May 17, 2019 | 40.78 | 41.38 | 40.57 | 40.57 | 155,624 | -0.53(-1.30%) |
May 16, 2019 | 40.84 | 41.33 | 40.84 | 41.10 | 270,638 | +0.29(+0.71%) |
May 15, 2019 | 40.31 | 41.01 | 40.19 | 40.81 | 155,190 | +0.29(+0.72%) |
May 14, 2019 | 39.68 | 40.75 | 39.68 | 40.52 | 293,205 | +0.80(+2.01%) |
May 13, 2019 | 40.34 | 40.64 | 39.59 | 39.72 | 305,842 | -1.14(-2.78%) |
May 10, 2019 | 40.46 | 40.99 | 40.10 | 40.86 | 165,785 | +0.31(+0.78%) |
May 09, 2019 | 39.94 | 40.82 | 39.59 | 40.55 | 271,514 | +0.61(+1.52%) |
May 08, 2019 | 39.76 | 40.49 | 39.53 | 39.94 | 145,988 | +0.18(+0.46%) |
May 07, 2019 | 40.69 | 40.90 | 39.50 | 39.75 | 268,235 | -1.17(-2.86%) |
May 06, 2019 | 39.94 | 41.04 | 39.68 | 40.92 | 253,618 | +0.54(+1.33%) |
May 03, 2019 | 40.25 | 40.67 | 39.71 | 40.39 | 207,531 | +0.34(+0.86%) |
May 02, 2019 | 40.14 | 40.31 | 39.47 | 40.04 | 158,780 | -0.10(-0.26%) |
May 01, 2019 | 40.30 | 40.53 | 39.95 | 40.15 | 269,490 | -0.04(-0.10%) |
Apr 30, 2019 | 39.52 | 40.27 | 39.13 | 40.19 | 348,085 | +0.84(+2.14%) |
Apr 29, 2019 | 39.51 | 39.51 | 38.97 | 39.35 | 332,571 | +0.10(+0.25%) |
Apr 26, 2019 | 38.72 | 39.35 | 38.47 | 39.25 | 219,261 | +0.61(+1.58%) |
Apr 25, 2019 | 38.82 | 38.86 | 38.26 | 38.64 | 264,431 | -0.20(-0.52%) |
Apr 24, 2019 | 38.69 | 39.03 | 38.65 | 38.84 | 251,318 | +0.16(+0.41%) |
Apr 23, 2019 | 38.66 | 38.84 | 38.22 | 38.68 | 551,593 | +0.06(+0.15%) |
Apr 22, 2019 | 38.38 | 39.30 | 38.14 | 38.62 | 425,100 | -0.06(-0.17%) |
Apr 18, 2019 | 37.13 | 39.00 | 37.05 | 38.69 | 478,332 | +0.87(+2.31%) |
Apr 17, 2019 | 37.85 | 38.05 | 37.47 | 37.81 | 318,181 | +0.18(+0.49%) |
Apr 16, 2019 | 37.47 | 37.76 | 37.30 | 37.63 | 256,187 | +0.38(+1.01%) |
Apr 15, 2019 | 37.29 | 37.29 | 36.99 | 37.25 | 134,644 | +0.10(+0.28%) |
Apr 12, 2019 | 36.82 | 37.16 | 36.72 | 37.15 | 170,592 | +0.72(+1.98%) |
Apr 11, 2019 | 36.16 | 36.66 | 36.15 | 36.43 | 255,213 | +0.59(+1.65%) |
Apr 10, 2019 | 35.39 | 36.06 | 35.39 | 35.84 | 172,515 | +0.60(+1.71%) |
Apr 09, 2019 | 35.66 | 35.70 | 35.11 | 35.23 | 173,330 | -0.34(-0.95%) |
Apr 08, 2019 | 35.78 | 35.82 | 35.37 | 35.57 | 157,481 | -0.25(-0.69%) |
Apr 05, 2019 | 34.64 | 35.84 | 34.64 | 35.82 | 249,835 | +1.39(+4.05%) |
Apr 04, 2019 | 34.26 | 34.44 | 33.84 | 34.42 | 217,488 | +0.19(+0.56%) |
Apr 03, 2019 | 34.24 | 34.31 | 33.94 | 34.23 | 166,144 | +0.20(+0.59%) |
Apr 02, 2019 | 34.39 | 34.39 | 33.91 | 34.03 | 164,501 | -0.25(-0.72%) |