Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.17 | 36.89 | 35.53 | 36.24 | 596,275 | +0.85(+2.41%) |
Jun 27, 2019 | 34.91 | 35.68 | 34.87 | 35.39 | 411,238 | +0.47(+1.35%) |
Jun 26, 2019 | 34.66 | 35.23 | 34.41 | 34.92 | 438,172 | +0.32(+0.93%) |
Jun 25, 2019 | 35.05 | 35.60 | 34.08 | 34.60 | 502,882 | -0.42(-1.20%) |
Jun 24, 2019 | 37.09 | 37.29 | 34.87 | 35.02 | 774,276 | -2.33(-6.24%) |
Jun 21, 2019 | 37.98 | 38.18 | 36.72 | 37.35 | 820,211 | -0.85(-2.23%) |
Jun 20, 2019 | 38.56 | 38.74 | 37.41 | 38.20 | 961,016 | +0.02(+0.05%) |
Jun 19, 2019 | 41.07 | 41.17 | 37.87 | 38.18 | 1,829,077 | -2.61(-6.40%) |
Jun 18, 2019 | 42.18 | 44.20 | 40.60 | 40.79 | 1,084,331 | -1.33(-3.16%) |
Jun 17, 2019 | 43.71 | 44.77 | 42.04 | 42.12 | 510,797 | -1.49(-3.41%) |
Jun 14, 2019 | 45.59 | 45.59 | 43.61 | 43.61 | 269,417 | -2.38(-5.17%) |
Jun 13, 2019 | 44.95 | 46.44 | 44.78 | 45.99 | 364,899 | +1.29(+2.89%) |
Jun 12, 2019 | 45.13 | 45.39 | 44.50 | 44.69 | 379,112 | -0.76(-1.68%) |
Jun 11, 2019 | 44.91 | 45.92 | 44.66 | 45.46 | 346,249 | +1.10(+2.47%) |
Jun 10, 2019 | 41.96 | 44.64 | 41.91 | 44.36 | 527,812 | +3.06(+7.42%) |
Jun 07, 2019 | 40.97 | 41.86 | 40.24 | 41.30 | 834,418 | +0.69(+1.71%) |
Jun 06, 2019 | 42.59 | 42.59 | 39.23 | 40.60 | 754,157 | -1.41(-3.35%) |
Jun 05, 2019 | 42.85 | 43.01 | 41.82 | 42.01 | 762,674 | -0.61(-1.42%) |
Jun 04, 2019 | 41.31 | 43.12 | 41.20 | 42.62 | 398,575 | +1.87(+4.59%) |
Jun 03, 2019 | 40.11 | 41.46 | 40.11 | 40.75 | 479,536 | +0.57(+1.41%) |
May 31, 2019 | 41.68 | 41.68 | 39.96 | 40.18 | 598,933 | -2.59(-6.06%) |
May 30, 2019 | 43.04 | 43.93 | 42.36 | 42.78 | 213,094 | -0.13(-0.30%) |
May 29, 2019 | 43.09 | 43.37 | 42.49 | 42.90 | 222,617 | -0.52(-1.19%) |
May 28, 2019 | 44.69 | 44.85 | 43.41 | 43.42 | 204,595 | -0.48(-1.09%) |
May 24, 2019 | 43.29 | 43.95 | 42.89 | 43.90 | 276,981 | +0.93(+2.16%) |
May 23, 2019 | 44.08 | 44.08 | 42.75 | 42.97 | 391,143 | -1.94(-4.31%) |
May 22, 2019 | 44.96 | 45.57 | 44.51 | 44.91 | 462,915 | -0.22(-0.48%) |
May 21, 2019 | 44.65 | 45.30 | 44.57 | 45.12 | 325,926 | +0.81(+1.83%) |
May 20, 2019 | 44.13 | 44.56 | 43.54 | 44.31 | 330,237 | -0.28(-0.64%) |
May 17, 2019 | 45.57 | 45.78 | 44.43 | 44.60 | 477,306 | -1.47(-3.19%) |
May 16, 2019 | 46.02 | 46.74 | 45.82 | 46.06 | 409,509 | +0.09(+0.19%) |
May 15, 2019 | 44.24 | 46.23 | 44.23 | 45.98 | 377,569 | +1.25(+2.79%) |
May 14, 2019 | 42.94 | 44.92 | 42.88 | 44.73 | 351,427 | +1.87(+4.37%) |
May 13, 2019 | 41.92 | 43.67 | 41.71 | 42.85 | 481,199 | +0.07(+0.16%) |
May 10, 2019 | 42.94 | 43.30 | 41.35 | 42.79 | 741,311 | -0.52(-1.19%) |
May 09, 2019 | 45.90 | 46.07 | 43.22 | 43.30 | 732,208 | -3.48(-7.44%) |
May 08, 2019 | 46.33 | 47.98 | 42.18 | 46.79 | 1,374,304 | -3.00(-6.03%) |
May 07, 2019 | 50.56 | 50.96 | 49.28 | 49.79 | 470,236 | -1.57(-3.06%) |
May 06, 2019 | 50.74 | 52.59 | 50.38 | 51.36 | 603,348 | -0.59(-1.13%) |
May 03, 2019 | 49.92 | 52.01 | 49.41 | 51.94 | 252,332 | +2.02(+4.04%) |
May 02, 2019 | 49.75 | 50.56 | 49.29 | 49.93 | 158,950 | +0.07(+0.14%) |
May 01, 2019 | 50.34 | 50.80 | 49.64 | 49.86 | 325,690 | -0.35(-0.70%) |
Apr 30, 2019 | 51.43 | 51.43 | 49.54 | 50.21 | 342,315 | -1.34(-2.59%) |
Apr 29, 2019 | 49.93 | 51.91 | 49.80 | 51.54 | 344,380 | +1.65(+3.30%) |
Apr 26, 2019 | 49.82 | 50.18 | 49.26 | 49.90 | 166,718 | +0.03(+0.06%) |
Apr 25, 2019 | 50.80 | 50.80 | 49.05 | 49.87 | 155,389 | -1.10(-2.16%) |
Apr 24, 2019 | 51.59 | 51.91 | 50.70 | 50.97 | 183,703 | -0.52(-1.00%) |
Apr 23, 2019 | 51.61 | 51.87 | 51.14 | 51.49 | 189,393 | -0.08(-0.15%) |
Apr 22, 2019 | 50.97 | 51.59 | 50.77 | 51.56 | 179,016 | +0.45(+0.88%) |
Apr 18, 2019 | 51.24 | 51.42 | 50.58 | 51.12 | 206,705 | -0.26(-0.51%) |
Apr 17, 2019 | 51.46 | 51.46 | 50.30 | 51.38 | 248,783 | +0.28(+0.55%) |
Apr 16, 2019 | 50.56 | 51.22 | 50.09 | 51.10 | 224,926 | +0.83(+1.65%) |
Apr 15, 2019 | 51.56 | 51.87 | 49.81 | 50.27 | 248,017 | -1.17(-2.28%) |
Apr 12, 2019 | 51.69 | 51.83 | 50.76 | 51.44 | 396,903 | +0.13(+0.25%) |
Apr 11, 2019 | 51.30 | 51.58 | 50.80 | 51.31 | 561,464 | +0.17(+0.32%) |
Apr 10, 2019 | 49.36 | 51.20 | 49.14 | 51.14 | 468,009 | +1.89(+3.84%) |
Apr 09, 2019 | 49.38 | 49.75 | 48.94 | 49.25 | 484,666 | -0.37(-0.75%) |
Apr 08, 2019 | 49.11 | 49.62 | 48.82 | 49.62 | 252,416 | +0.42(+0.85%) |
Apr 05, 2019 | 48.30 | 49.28 | 48.28 | 49.20 | 330,257 | +1.16(+2.42%) |
Apr 04, 2019 | 48.20 | 48.58 | 47.84 | 48.04 | 301,588 | -0.06(-0.12%) |
Apr 03, 2019 | 47.30 | 48.47 | 47.30 | 48.10 | 435,262 | +1.42(+3.05%) |
Apr 02, 2019 | 46.49 | 47.30 | 46.45 | 46.68 | 221,811 | +0.25(+0.55%) |