Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.71 | 43.90 | 40.34 | 40.40 | 2,079,572 | +2.77(+7.36%) |
Jun 27, 2019 | 37.09 | 37.81 | 36.94 | 37.63 | 576,100 | +0.71(+1.93%) |
Jun 26, 2019 | 36.93 | 38.02 | 36.87 | 36.91 | 326,131 | +0.36(+0.99%) |
Jun 25, 2019 | 37.44 | 37.84 | 36.39 | 36.55 | 473,429 | -0.93(-2.47%) |
Jun 24, 2019 | 37.75 | 37.96 | 37.23 | 37.48 | 271,026 | -0.11(-0.30%) |
Jun 21, 2019 | 39.03 | 39.03 | 37.55 | 37.59 | 594,749 | -1.68(-4.27%) |
Jun 20, 2019 | 39.51 | 39.77 | 38.66 | 39.27 | 256,910 | +0.24(+0.62%) |
Jun 19, 2019 | 38.60 | 39.15 | 37.97 | 39.03 | 339,426 | +0.48(+1.25%) |
Jun 18, 2019 | 38.47 | 39.05 | 38.38 | 38.54 | 233,748 | +0.36(+0.95%) |
Jun 17, 2019 | 38.10 | 38.63 | 38.05 | 38.18 | 175,824 | +0.05(+0.12%) |
Jun 14, 2019 | 38.53 | 38.54 | 37.95 | 38.14 | 117,697 | -0.44(-1.13%) |
Jun 13, 2019 | 38.91 | 39.27 | 38.37 | 38.57 | 241,596 | -0.06(-0.17%) |
Jun 12, 2019 | 38.06 | 38.71 | 37.73 | 38.64 | 198,356 | +0.60(+1.58%) |
Jun 11, 2019 | 39.00 | 39.47 | 37.80 | 38.04 | 272,619 | -0.64(-1.65%) |
Jun 10, 2019 | 38.39 | 39.70 | 38.39 | 38.67 | 253,479 | +0.49(+1.29%) |
Jun 07, 2019 | 38.10 | 38.68 | 37.78 | 38.18 | 181,837 | +0.21(+0.56%) |
Jun 06, 2019 | 38.00 | 38.47 | 37.68 | 37.97 | 175,548 | -0.30(-0.77%) |
Jun 05, 2019 | 38.70 | 38.92 | 37.53 | 38.27 | 204,249 | -0.20(-0.53%) |
Jun 04, 2019 | 37.12 | 38.53 | 37.03 | 38.47 | 815,827 | +1.80(+4.90%) |
Jun 03, 2019 | 37.95 | 37.98 | 36.36 | 36.67 | 404,315 | -1.26(-3.32%) |
May 31, 2019 | 38.74 | 38.75 | 37.70 | 37.93 | 308,820 | -1.27(-3.25%) |
May 30, 2019 | 38.90 | 39.55 | 38.87 | 39.21 | 196,405 | +0.32(+0.83%) |
May 29, 2019 | 39.09 | 39.20 | 38.53 | 38.88 | 217,376 | -0.53(-1.33%) |
May 28, 2019 | 38.95 | 39.86 | 38.95 | 39.41 | 386,521 | +0.47(+1.21%) |
May 24, 2019 | 39.19 | 39.62 | 38.67 | 38.94 | 146,739 | +0.01(+0.02%) |
May 23, 2019 | 39.29 | 39.72 | 38.61 | 38.93 | 456,349 | -0.89(-2.22%) |
May 22, 2019 | 39.94 | 40.01 | 39.67 | 39.82 | 140,683 | -0.18(-0.44%) |
May 21, 2019 | 39.59 | 40.03 | 39.58 | 39.99 | 550,995 | +0.69(+1.76%) |
May 20, 2019 | 39.47 | 39.82 | 38.88 | 39.30 | 283,272 | -0.61(-1.53%) |
May 17, 2019 | 39.86 | 40.35 | 39.57 | 39.91 | 242,650 | -0.31(-0.78%) |
May 16, 2019 | 39.30 | 40.51 | 39.09 | 40.22 | 239,409 | +1.04(+2.66%) |
May 15, 2019 | 38.88 | 39.44 | 38.39 | 39.18 | 943,266 | +0.03(+0.07%) |
May 14, 2019 | 39.07 | 39.39 | 38.88 | 39.15 | 312,342 | +0.18(+0.45%) |
May 13, 2019 | 39.70 | 39.70 | 38.83 | 38.98 | 634,347 | -1.42(-3.52%) |
May 10, 2019 | 40.29 | 40.60 | 39.36 | 40.40 | 302,581 | -0.20(-0.50%) |
May 09, 2019 | 40.43 | 40.84 | 39.53 | 40.60 | 754,066 | -0.07(-0.18%) |
May 08, 2019 | 41.37 | 41.75 | 40.59 | 40.67 | 749,440 | -0.92(-2.22%) |
May 07, 2019 | 41.61 | 41.74 | 41.02 | 41.60 | 937,822 | -0.32(-0.77%) |
May 06, 2019 | 41.53 | 42.47 | 41.29 | 41.92 | 383,728 | -0.30(-0.72%) |
May 03, 2019 | 41.83 | 42.25 | 41.67 | 42.22 | 576,227 | +0.56(+1.35%) |
May 02, 2019 | 41.58 | 42.22 | 41.34 | 41.66 | 586,300 | +0.13(+0.31%) |
May 01, 2019 | 42.11 | 42.11 | 41.27 | 41.53 | 467,751 | -0.55(-1.32%) |
Apr 30, 2019 | 41.94 | 42.27 | 41.72 | 42.09 | 605,195 | +0.06(+0.13%) |
Apr 29, 2019 | 41.93 | 42.34 | 41.76 | 42.03 | 165,020 | +0.08(+0.20%) |
Apr 26, 2019 | 41.78 | 42.13 | 41.45 | 41.95 | 347,123 | +0.10(+0.24%) |
Apr 25, 2019 | 42.61 | 42.61 | 41.26 | 41.85 | 334,333 | -0.72(-1.69%) |
Apr 24, 2019 | 42.39 | 42.77 | 42.29 | 42.57 | 304,806 | +0.19(+0.46%) |
Apr 23, 2019 | 41.74 | 42.39 | 41.74 | 42.37 | 467,494 | +0.64(+1.53%) |
Apr 22, 2019 | 40.98 | 41.77 | 40.98 | 41.73 | 316,577 | +0.54(+1.30%) |
Apr 18, 2019 | 41.61 | 41.61 | 40.92 | 41.20 | 476,089 | -0.60(-1.43%) |
Apr 17, 2019 | 42.12 | 42.35 | 41.57 | 41.80 | 657,005 | -0.10(-0.24%) |
Apr 16, 2019 | 42.46 | 42.54 | 41.64 | 41.90 | 323,707 | -0.37(-0.87%) |
Apr 15, 2019 | 42.19 | 42.89 | 42.10 | 42.27 | 309,710 | -0.08(-0.20%) |
Apr 12, 2019 | 42.09 | 42.37 | 41.85 | 42.35 | 294,778 | +0.39(+0.92%) |
Apr 11, 2019 | 42.19 | 42.30 | 41.91 | 41.97 | 358,448 | -0.10(-0.24%) |
Apr 10, 2019 | 41.14 | 42.20 | 41.14 | 42.07 | 349,415 | +0.96(+2.33%) |
Apr 09, 2019 | 41.15 | 41.52 | 41.08 | 41.11 | 673,231 | -0.24(-0.58%) |
Apr 08, 2019 | 41.49 | 41.51 | 40.85 | 41.35 | 270,874 | -0.28(-0.66%) |
Apr 05, 2019 | 41.04 | 41.73 | 40.98 | 41.62 | 1,164,376 | +0.73(+1.78%) |
Apr 04, 2019 | 41.81 | 41.81 | 40.42 | 40.90 | 425,558 | -0.84(-2.01%) |
Apr 03, 2019 | 41.46 | 41.94 | 41.26 | 41.73 | 1,085,335 | +0.53(+1.28%) |
Apr 02, 2019 | 41.64 | 41.88 | 40.92 | 41.21 | 595,495 | -0.50(-1.19%) |