Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.11 | 41.99 | 41.11 | 41.86 | 944,271 | +0.74(+1.79%) |
Jun 27, 2019 | 40.19 | 41.15 | 40.19 | 41.12 | 171,494 | +1.10(+2.74%) |
Jun 26, 2019 | 39.32 | 40.27 | 39.27 | 40.02 | 206,571 | +0.81(+2.06%) |
Jun 25, 2019 | 39.30 | 39.45 | 38.84 | 39.21 | 257,313 | -0.10(-0.25%) |
Jun 24, 2019 | 40.51 | 40.51 | 39.26 | 39.31 | 290,493 | -1.27(-3.12%) |
Jun 21, 2019 | 41.55 | 41.64 | 40.28 | 40.58 | 336,387 | -1.24(-2.96%) |
Jun 20, 2019 | 41.63 | 41.88 | 41.23 | 41.82 | 111,979 | +0.66(+1.60%) |
Jun 19, 2019 | 40.80 | 41.27 | 40.63 | 41.16 | 122,248 | +0.17(+0.41%) |
Jun 18, 2019 | 40.72 | 41.51 | 40.40 | 40.99 | 141,949 | +0.36(+0.88%) |
Jun 17, 2019 | 41.63 | 41.73 | 40.47 | 40.63 | 157,166 | -1.00(-2.40%) |
Jun 14, 2019 | 41.88 | 42.30 | 41.38 | 41.63 | 150,742 | -0.32(-0.76%) |
Jun 13, 2019 | 41.46 | 42.13 | 41.41 | 41.95 | 347,293 | +0.88(+2.14%) |
Jun 12, 2019 | 40.23 | 41.13 | 40.04 | 41.07 | 142,575 | +1.00(+2.49%) |
Jun 11, 2019 | 40.75 | 40.86 | 39.80 | 40.07 | 231,255 | -0.35(-0.86%) |
Jun 10, 2019 | 40.03 | 40.87 | 40.03 | 40.42 | 174,350 | +0.65(+1.63%) |
Jun 07, 2019 | 39.57 | 40.12 | 39.27 | 39.77 | 227,066 | +0.44(+1.12%) |
Jun 06, 2019 | 39.79 | 39.93 | 38.85 | 39.33 | 152,034 | -0.63(-1.57%) |
Jun 05, 2019 | 40.08 | 40.26 | 39.23 | 39.96 | 238,614 | -0.04(-0.10%) |
Jun 04, 2019 | 39.04 | 40.06 | 38.94 | 40.00 | 274,567 | +1.16(+2.98%) |
Jun 03, 2019 | 38.65 | 39.80 | 38.55 | 38.85 | 219,414 | +0.00(+0.00%) |
May 31, 2019 | 38.91 | 39.33 | 38.29 | 38.85 | 304,192 | -0.73(-1.84%) |
May 30, 2019 | 40.04 | 40.36 | 39.08 | 39.57 | 209,122 | -0.56(-1.39%) |
May 29, 2019 | 39.56 | 40.23 | 38.75 | 40.13 | 406,757 | +1.09(+2.78%) |
May 28, 2019 | 39.47 | 39.59 | 38.38 | 39.05 | 303,927 | -0.48(-1.21%) |
May 24, 2019 | 40.25 | 40.28 | 39.40 | 39.52 | 163,178 | -0.52(-1.29%) |
May 23, 2019 | 40.44 | 40.44 | 39.51 | 40.04 | 283,894 | -0.87(-2.12%) |
May 22, 2019 | 41.60 | 42.12 | 39.95 | 40.91 | 323,049 | -0.27(-0.65%) |
May 21, 2019 | 40.92 | 41.58 | 40.70 | 41.18 | 384,850 | +0.62(+1.52%) |
May 20, 2019 | 41.02 | 41.14 | 40.47 | 40.56 | 362,794 | -0.77(-1.86%) |
May 17, 2019 | 41.87 | 42.16 | 41.08 | 41.33 | 338,292 | -0.98(-2.31%) |
May 16, 2019 | 42.22 | 42.56 | 41.98 | 42.31 | 254,826 | +0.09(+0.21%) |
May 15, 2019 | 42.72 | 42.72 | 42.10 | 42.22 | 191,921 | -1.00(-2.31%) |
May 14, 2019 | 42.55 | 43.42 | 42.23 | 43.21 | 197,825 | +0.91(+2.14%) |
May 13, 2019 | 42.57 | 42.80 | 42.13 | 42.31 | 200,483 | -1.27(-2.91%) |
May 10, 2019 | 43.02 | 44.15 | 42.24 | 43.57 | 351,230 | +0.50(+1.16%) |
May 09, 2019 | 43.64 | 44.11 | 42.89 | 43.07 | 270,332 | -0.99(-2.24%) |
May 08, 2019 | 44.99 | 45.28 | 43.89 | 44.06 | 309,140 | -0.96(-2.13%) |
May 07, 2019 | 45.94 | 45.94 | 44.43 | 45.02 | 354,205 | -1.27(-2.74%) |
May 06, 2019 | 45.72 | 46.58 | 45.72 | 46.28 | 254,688 | -0.43(-0.92%) |
May 03, 2019 | 45.68 | 46.90 | 45.33 | 46.71 | 408,398 | +1.19(+2.61%) |
May 02, 2019 | 42.27 | 45.58 | 41.95 | 45.53 | 401,534 | +3.35(+7.94%) |
May 01, 2019 | 45.33 | 45.34 | 40.77 | 42.18 | 967,190 | +0.73(+1.76%) |
Apr 30, 2019 | 42.11 | 42.11 | 40.96 | 41.45 | 299,947 | -0.50(-1.19%) |
Apr 29, 2019 | 42.38 | 42.65 | 41.05 | 41.95 | 203,640 | -0.35(-0.83%) |
Apr 26, 2019 | 41.89 | 42.49 | 41.65 | 42.30 | 128,577 | +0.41(+0.98%) |
Apr 25, 2019 | 44.54 | 44.54 | 41.79 | 41.89 | 236,438 | -3.07(-6.83%) |
Apr 24, 2019 | 43.60 | 45.09 | 43.50 | 44.96 | 182,232 | +1.53(+3.51%) |
Apr 23, 2019 | 43.94 | 43.94 | 43.07 | 43.43 | 151,362 | -0.32(-0.73%) |
Apr 22, 2019 | 44.05 | 44.23 | 43.58 | 43.75 | 115,435 | -0.40(-0.90%) |
Apr 18, 2019 | 44.35 | 44.89 | 44.12 | 44.15 | 165,285 | -0.19(-0.43%) |
Apr 17, 2019 | 43.15 | 44.41 | 42.86 | 44.34 | 289,158 | +1.44(+3.35%) |
Apr 16, 2019 | 42.43 | 43.01 | 41.79 | 42.90 | 369,166 | +0.20(+0.47%) |
Apr 15, 2019 | 43.60 | 43.73 | 42.52 | 42.70 | 180,985 | -0.83(-1.90%) |
Apr 12, 2019 | 43.38 | 44.06 | 43.38 | 43.53 | 129,780 | +0.62(+1.44%) |
Apr 11, 2019 | 42.30 | 43.16 | 42.22 | 42.91 | 116,828 | +0.67(+1.58%) |
Apr 10, 2019 | 42.19 | 42.45 | 41.80 | 42.25 | 162,090 | +0.00(+0.00%) |
Apr 09, 2019 | 42.59 | 42.76 | 42.08 | 42.25 | 193,656 | -0.62(-1.44%) |
Apr 08, 2019 | 42.73 | 43.00 | 42.57 | 42.86 | 121,325 | -0.08(-0.19%) |
Apr 05, 2019 | 42.77 | 43.38 | 42.76 | 42.94 | 229,674 | +0.27(+0.63%) |
Apr 04, 2019 | 42.04 | 43.07 | 42.04 | 42.67 | 143,459 | +0.43(+1.02%) |
Apr 03, 2019 | 42.48 | 42.55 | 42.04 | 42.25 | 140,995 | +0.12(+0.28%) |
Apr 02, 2019 | 42.21 | 42.88 | 41.87 | 42.13 | 188,799 | -0.28(-0.66%) |