Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.45 | 42.00 | 41.45 | 41.83 | 1,518,500 | +0.38(+0.92%) |
Jun 27, 2019 | 40.85 | 41.49 | 40.72 | 41.45 | 189,051 | +0.80(+1.97%) |
Jun 26, 2019 | 40.46 | 41.06 | 40.38 | 40.65 | 132,038 | +0.33(+0.82%) |
Jun 25, 2019 | 41.33 | 41.60 | 40.20 | 40.32 | 152,201 | -1.00(-2.42%) |
Jun 24, 2019 | 41.10 | 41.76 | 40.89 | 41.32 | 183,559 | +0.22(+0.54%) |
Jun 21, 2019 | 41.60 | 42.25 | 41.09 | 41.10 | 307,700 | -0.67(-1.60%) |
Jun 20, 2019 | 40.95 | 42.95 | 40.66 | 41.77 | 249,594 | +1.24(+3.06%) |
Jun 19, 2019 | 39.44 | 40.57 | 39.32 | 40.53 | 168,509 | +1.05(+2.66%) |
Jun 18, 2019 | 38.96 | 39.80 | 38.84 | 39.48 | 141,962 | +0.72(+1.86%) |
Jun 17, 2019 | 39.01 | 39.39 | 38.62 | 38.76 | 149,781 | -0.24(-0.62%) |
Jun 14, 2019 | 39.29 | 39.48 | 38.98 | 39.00 | 139,000 | -0.42(-1.07%) |
Jun 13, 2019 | 39.79 | 39.79 | 38.95 | 39.42 | 153,988 | -0.25(-0.63%) |
Jun 12, 2019 | 39.85 | 39.96 | 39.28 | 39.67 | 91,458 | -0.17(-0.43%) |
Jun 11, 2019 | 40.35 | 40.73 | 39.73 | 39.84 | 130,133 | -0.10(-0.25%) |
Jun 10, 2019 | 40.03 | 40.66 | 39.79 | 39.94 | 147,661 | +0.19(+0.48%) |
Jun 07, 2019 | 38.43 | 39.96 | 38.40 | 39.75 | 197,100 | +1.31(+3.41%) |
Jun 06, 2019 | 38.72 | 38.83 | 38.05 | 38.44 | 130,938 | -0.27(-0.70%) |
Jun 05, 2019 | 39.10 | 39.10 | 38.07 | 38.71 | 195,007 | -0.25(-0.64%) |
Jun 04, 2019 | 38.10 | 39.24 | 38.10 | 38.96 | 156,944 | +1.26(+3.34%) |
Jun 03, 2019 | 37.38 | 38.19 | 37.36 | 37.70 | 198,185 | +0.32(+0.86%) |
May 31, 2019 | 38.09 | 38.16 | 36.66 | 37.38 | 236,900 | -1.71(-4.37%) |
May 30, 2019 | 39.20 | 39.62 | 39.03 | 39.09 | 123,646 | -0.12(-0.31%) |
May 29, 2019 | 38.88 | 39.38 | 38.61 | 39.21 | 124,227 | +0.02(+0.05%) |
May 28, 2019 | 39.15 | 39.66 | 39.08 | 39.19 | 137,332 | +0.24(+0.62%) |
May 24, 2019 | 38.48 | 39.11 | 38.17 | 38.95 | 174,300 | +0.78(+2.04%) |
May 23, 2019 | 37.93 | 38.17 | 37.34 | 38.17 | 192,488 | -0.14(-0.37%) |
May 22, 2019 | 38.96 | 39.10 | 38.12 | 38.31 | 184,392 | -0.86(-2.20%) |
May 21, 2019 | 38.81 | 39.53 | 38.81 | 39.17 | 175,181 | +0.41(+1.06%) |
May 20, 2019 | 39.36 | 39.63 | 38.72 | 38.76 | 228,149 | -0.98(-2.47%) |
May 17, 2019 | 39.80 | 40.28 | 39.74 | 39.74 | 193,300 | -0.42(-1.05%) |
May 16, 2019 | 40.26 | 40.56 | 40.00 | 40.16 | 126,730 | -0.17(-0.42%) |
May 15, 2019 | 39.92 | 40.61 | 39.62 | 40.33 | 191,457 | +0.02(+0.05%) |
May 14, 2019 | 40.08 | 40.65 | 39.83 | 40.31 | 134,872 | +0.36(+0.90%) |
May 13, 2019 | 40.03 | 40.24 | 39.42 | 39.95 | 163,411 | -0.95(-2.32%) |
May 10, 2019 | 40.57 | 40.93 | 39.96 | 40.90 | 151,800 | +0.16(+0.39%) |
May 09, 2019 | 40.25 | 40.97 | 39.66 | 40.74 | 166,840 | +0.01(+0.02%) |
May 08, 2019 | 40.66 | 41.24 | 40.56 | 40.73 | 147,082 | +0.11(+0.27%) |
May 07, 2019 | 41.15 | 41.55 | 40.31 | 40.62 | 231,652 | -1.02(-2.45%) |
May 06, 2019 | 40.71 | 41.77 | 40.38 | 41.64 | 241,634 | +0.07(+0.17%) |
May 03, 2019 | 41.08 | 41.65 | 40.99 | 41.57 | 257,300 | +0.69(+1.69%) |
May 02, 2019 | 41.27 | 41.95 | 40.70 | 40.88 | 157,575 | -0.60(-1.45%) |
May 01, 2019 | 42.46 | 42.80 | 41.07 | 41.48 | 425,335 | -0.88(-2.08%) |
Apr 30, 2019 | 44.18 | 44.76 | 41.99 | 42.36 | 502,453 | +0.78(+1.88%) |
Apr 29, 2019 | 41.81 | 42.32 | 41.37 | 41.58 | 162,897 | -0.31(-0.74%) |
Apr 26, 2019 | 41.24 | 41.97 | 40.89 | 41.89 | 89,100 | +0.86(+2.10%) |
Apr 25, 2019 | 42.60 | 42.60 | 40.77 | 41.03 | 138,988 | -1.61(-3.78%) |
Apr 24, 2019 | 42.29 | 42.90 | 42.18 | 42.64 | 132,098 | +0.33(+0.78%) |
Apr 23, 2019 | 41.91 | 42.85 | 41.33 | 42.31 | 256,651 | +0.53(+1.27%) |
Apr 22, 2019 | 42.70 | 42.95 | 41.68 | 41.78 | 201,454 | -1.11(-2.59%) |
Apr 18, 2019 | 42.90 | 43.11 | 41.19 | 42.89 | 214,800 | -0.22(-0.51%) |
Apr 17, 2019 | 42.08 | 43.39 | 42.08 | 43.11 | 378,583 | +1.23(+2.94%) |
Apr 16, 2019 | 41.48 | 42.17 | 41.48 | 41.88 | 141,932 | +0.48(+1.16%) |
Apr 15, 2019 | 41.49 | 41.77 | 41.03 | 41.40 | 130,518 | -0.06(-0.14%) |
Apr 12, 2019 | 41.18 | 41.98 | 41.00 | 41.46 | 162,800 | +0.62(+1.52%) |
Apr 11, 2019 | 40.47 | 40.94 | 40.31 | 40.84 | 150,848 | +0.41(+1.01%) |
Apr 10, 2019 | 39.77 | 40.62 | 39.75 | 40.43 | 139,763 | +0.67(+1.69%) |
Apr 09, 2019 | 39.86 | 40.17 | 39.63 | 39.76 | 107,809 | -0.21(-0.53%) |
Apr 08, 2019 | 39.60 | 40.05 | 39.19 | 39.97 | 105,400 | +0.34(+0.86%) |
Apr 05, 2019 | 39.82 | 40.31 | 39.46 | 39.63 | 162,900 | -0.18(-0.45%) |
Apr 04, 2019 | 39.06 | 39.96 | 38.93 | 39.81 | 178,445 | +0.76(+1.95%) |
Apr 03, 2019 | 38.61 | 39.70 | 38.61 | 39.05 | 250,248 | +0.81(+2.12%) |
Apr 02, 2019 | 38.09 | 38.34 | 37.47 | 38.24 | 175,261 | +0.16(+0.42%) |