Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.67 | 41.16 | 39.56 | 40.47 | 282,526 | +0.89(+2.25%) |
Jun 27, 2019 | 38.96 | 39.58 | 38.90 | 39.58 | 64,615 | +0.72(+1.84%) |
Jun 26, 2019 | 38.91 | 39.32 | 38.76 | 38.86 | 33,020 | +0.12(+0.32%) |
Jun 25, 2019 | 38.30 | 38.79 | 37.97 | 38.74 | 44,976 | +0.24(+0.63%) |
Jun 24, 2019 | 38.95 | 39.18 | 38.32 | 38.50 | 81,894 | -0.51(-1.30%) |
Jun 21, 2019 | 39.02 | 39.40 | 38.91 | 39.00 | 100,787 | -0.20(-0.51%) |
Jun 20, 2019 | 39.50 | 39.55 | 38.84 | 39.20 | 40,857 | -0.18(-0.47%) |
Jun 19, 2019 | 39.55 | 39.98 | 39.11 | 39.39 | 45,029 | -0.08(-0.20%) |
Jun 18, 2019 | 38.77 | 39.67 | 38.77 | 39.46 | 63,886 | +0.58(+1.50%) |
Jun 17, 2019 | 39.46 | 39.64 | 38.79 | 38.88 | 72,971 | -0.44(-1.13%) |
Jun 14, 2019 | 39.27 | 39.60 | 38.74 | 39.32 | 62,605 | -0.06(-0.16%) |
Jun 13, 2019 | 39.47 | 39.78 | 39.28 | 39.39 | 51,363 | +0.16(+0.40%) |
Jun 12, 2019 | 39.47 | 39.53 | 38.95 | 39.23 | 42,387 | -0.18(-0.46%) |
Jun 11, 2019 | 39.49 | 39.69 | 39.13 | 39.41 | 59,981 | +0.19(+0.49%) |
Jun 10, 2019 | 39.10 | 39.66 | 38.55 | 39.22 | 41,780 | +0.31(+0.81%) |
Jun 07, 2019 | 39.06 | 39.19 | 38.75 | 38.91 | 42,539 | -0.09(-0.22%) |
Jun 06, 2019 | 39.31 | 39.44 | 38.50 | 38.99 | 40,412 | -0.28(-0.71%) |
Jun 05, 2019 | 39.57 | 39.66 | 38.84 | 39.27 | 49,922 | -0.27(-0.68%) |
Jun 04, 2019 | 38.64 | 39.55 | 38.25 | 39.54 | 83,033 | +1.39(+3.63%) |
Jun 03, 2019 | 38.16 | 38.62 | 37.80 | 38.16 | 69,009 | -0.01(-0.02%) |
May 31, 2019 | 38.37 | 38.62 | 38.02 | 38.16 | 54,693 | -0.78(-1.99%) |
May 30, 2019 | 39.33 | 39.52 | 38.55 | 38.94 | 45,004 | -0.39(-1.00%) |
May 29, 2019 | 39.09 | 39.58 | 38.76 | 39.33 | 43,726 | +0.09(+0.22%) |
May 28, 2019 | 39.52 | 39.73 | 39.13 | 39.25 | 58,489 | -0.41(-1.03%) |
May 24, 2019 | 39.30 | 39.76 | 39.25 | 39.66 | 37,609 | +0.64(+1.63%) |
May 23, 2019 | 39.83 | 39.83 | 38.78 | 39.02 | 48,453 | -1.19(-2.95%) |
May 22, 2019 | 40.02 | 40.42 | 39.99 | 40.21 | 34,505 | -0.38(-0.92%) |
May 21, 2019 | 40.42 | 40.77 | 40.27 | 40.58 | 30,350 | +0.35(+0.87%) |
May 20, 2019 | 40.07 | 40.84 | 40.07 | 40.23 | 42,852 | -0.12(-0.30%) |
May 17, 2019 | 40.28 | 40.90 | 39.61 | 40.35 | 39,558 | -0.24(-0.60%) |
May 16, 2019 | 40.13 | 40.79 | 40.11 | 40.60 | 35,397 | +0.69(+1.73%) |
May 15, 2019 | 40.11 | 40.11 | 39.46 | 39.91 | 60,310 | -0.47(-1.17%) |
May 14, 2019 | 39.85 | 40.79 | 39.80 | 40.38 | 43,748 | +0.60(+1.51%) |
May 13, 2019 | 40.80 | 40.80 | 39.73 | 39.78 | 62,295 | -1.54(-3.74%) |
May 10, 2019 | 41.17 | 41.38 | 40.65 | 41.32 | 26,372 | +0.07(+0.17%) |
May 09, 2019 | 41.02 | 41.61 | 40.51 | 41.25 | 22,511 | -0.05(-0.13%) |
May 08, 2019 | 41.85 | 42.23 | 41.16 | 41.30 | 50,839 | -0.59(-1.42%) |
May 07, 2019 | 41.91 | 42.38 | 41.64 | 41.90 | 53,589 | -0.42(-0.99%) |
May 06, 2019 | 41.91 | 42.44 | 41.33 | 42.32 | 55,033 | -0.03(-0.06%) |
May 03, 2019 | 41.54 | 42.34 | 41.46 | 42.34 | 50,107 | +1.14(+2.77%) |
May 02, 2019 | 40.65 | 41.42 | 40.65 | 41.20 | 47,462 | +0.50(+1.24%) |
May 01, 2019 | 40.71 | 40.92 | 40.03 | 40.70 | 60,257 | +0.09(+0.21%) |
Apr 30, 2019 | 40.89 | 40.92 | 40.42 | 40.61 | 64,814 | -0.44(-1.08%) |
Apr 29, 2019 | 40.57 | 41.79 | 40.01 | 41.05 | 55,258 | +1.10(+2.76%) |
Apr 26, 2019 | 39.50 | 40.02 | 39.50 | 39.95 | 21,333 | +0.53(+1.34%) |
Apr 25, 2019 | 39.81 | 39.81 | 38.96 | 39.42 | 47,464 | -0.51(-1.28%) |
Apr 24, 2019 | 39.72 | 40.08 | 39.58 | 39.93 | 28,319 | +0.07(+0.17%) |
Apr 23, 2019 | 39.12 | 39.99 | 38.79 | 39.86 | 50,600 | +0.93(+2.38%) |
Apr 22, 2019 | 40.24 | 40.24 | 38.63 | 38.94 | 51,007 | -0.84(-2.11%) |
Apr 18, 2019 | 40.17 | 40.74 | 39.60 | 39.78 | 33,326 | -0.52(-1.29%) |
Apr 17, 2019 | 40.65 | 40.83 | 40.18 | 40.30 | 35,935 | -0.19(-0.47%) |
Apr 16, 2019 | 40.14 | 40.62 | 39.88 | 40.49 | 35,879 | +0.46(+1.15%) |
Apr 15, 2019 | 40.80 | 41.22 | 39.96 | 40.03 | 28,527 | -0.71(-1.75%) |
Apr 12, 2019 | 40.51 | 40.89 | 40.33 | 40.74 | 31,596 | +0.57(+1.42%) |
Apr 11, 2019 | 40.39 | 40.41 | 39.94 | 40.17 | 31,663 | -0.07(-0.17%) |
Apr 10, 2019 | 39.79 | 40.25 | 39.35 | 40.24 | 36,158 | +0.65(+1.64%) |
Apr 09, 2019 | 40.40 | 40.43 | 39.53 | 39.59 | 82,933 | -0.65(-1.62%) |
Apr 08, 2019 | 40.31 | 40.62 | 40.09 | 40.24 | 29,385 | -0.08(-0.19%) |
Apr 05, 2019 | 39.91 | 40.44 | 39.62 | 40.31 | 29,175 | +0.42(+1.04%) |
Apr 04, 2019 | 39.32 | 40.03 | 39.32 | 39.90 | 31,351 | +0.48(+1.21%) |
Apr 03, 2019 | 39.77 | 39.86 | 39.36 | 39.42 | 32,389 | -0.10(-0.26%) |
Apr 02, 2019 | 39.60 | 39.84 | 39.43 | 39.53 | 21,579 | -0.16(-0.41%) |