Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.98 | 44.69 | 43.00 | 44.64 | 365,200 | +1.04(+2.39%) |
Jun 27, 2019 | 42.06 | 43.62 | 42.06 | 43.60 | 229,999 | +1.63(+3.88%) |
Jun 26, 2019 | 40.73 | 42.38 | 40.73 | 41.97 | 246,016 | +1.56(+3.86%) |
Jun 25, 2019 | 39.50 | 40.91 | 38.72 | 40.41 | 342,886 | +0.89(+2.25%) |
Jun 24, 2019 | 40.65 | 41.41 | 39.27 | 39.52 | 218,671 | -1.10(-2.71%) |
Jun 21, 2019 | 41.75 | 41.82 | 40.36 | 40.62 | 256,300 | -1.31(-3.12%) |
Jun 20, 2019 | 42.67 | 42.87 | 41.63 | 41.93 | 220,745 | +0.16(+0.38%) |
Jun 19, 2019 | 41.43 | 41.95 | 40.87 | 41.77 | 346,793 | +0.34(+0.82%) |
Jun 18, 2019 | 40.73 | 42.22 | 40.63 | 41.43 | 269,943 | +1.16(+2.88%) |
Jun 17, 2019 | 40.99 | 41.14 | 40.17 | 40.27 | 246,597 | -0.56(-1.37%) |
Jun 14, 2019 | 42.07 | 42.43 | 40.39 | 40.83 | 160,800 | -1.27(-3.02%) |
Jun 13, 2019 | 40.92 | 42.11 | 40.81 | 42.10 | 218,426 | +1.52(+3.75%) |
Jun 12, 2019 | 41.26 | 41.43 | 40.47 | 40.58 | 340,300 | -0.85(-2.05%) |
Jun 11, 2019 | 40.91 | 41.51 | 40.42 | 41.43 | 450,130 | +1.13(+2.80%) |
Jun 10, 2019 | 40.27 | 41.42 | 40.11 | 40.30 | 262,625 | +0.42(+1.05%) |
Jun 07, 2019 | 38.19 | 39.99 | 38.03 | 39.88 | 313,200 | +1.89(+4.97%) |
Jun 06, 2019 | 38.69 | 38.82 | 37.55 | 37.99 | 252,165 | -0.63(-1.63%) |
Jun 05, 2019 | 39.70 | 39.91 | 38.42 | 38.62 | 338,606 | -1.08(-2.72%) |
Jun 04, 2019 | 37.60 | 39.82 | 37.60 | 39.70 | 330,502 | +2.69(+7.27%) |
Jun 03, 2019 | 35.42 | 37.09 | 35.35 | 37.01 | 329,949 | +1.62(+4.58%) |
May 31, 2019 | 37.15 | 37.27 | 35.04 | 35.39 | 713,300 | -2.39(-6.33%) |
May 30, 2019 | 37.60 | 38.05 | 37.04 | 37.78 | 351,539 | +0.27(+0.72%) |
May 29, 2019 | 38.54 | 38.76 | 37.38 | 37.51 | 461,155 | -1.36(-3.50%) |
May 28, 2019 | 39.07 | 39.46 | 38.70 | 38.87 | 267,942 | -0.13(-0.33%) |
May 24, 2019 | 38.73 | 39.14 | 38.59 | 39.00 | 215,800 | +0.94(+2.47%) |
May 23, 2019 | 38.45 | 38.46 | 37.79 | 38.06 | 218,527 | -0.86(-2.21%) |
May 22, 2019 | 39.95 | 40.10 | 38.80 | 38.92 | 237,148 | -1.43(-3.54%) |
May 21, 2019 | 39.33 | 40.48 | 39.06 | 40.35 | 243,001 | +1.37(+3.51%) |
May 20, 2019 | 39.54 | 39.80 | 38.88 | 38.98 | 177,154 | -0.92(-2.31%) |
May 17, 2019 | 40.72 | 41.35 | 39.89 | 39.90 | 150,200 | -1.36(-3.30%) |
May 16, 2019 | 40.47 | 41.38 | 40.31 | 41.26 | 213,342 | +1.00(+2.48%) |
May 15, 2019 | 40.34 | 40.35 | 39.61 | 40.26 | 241,181 | -0.47(-1.15%) |
May 14, 2019 | 40.61 | 41.31 | 40.57 | 40.73 | 240,428 | +0.25(+0.62%) |
May 13, 2019 | 40.68 | 41.51 | 40.11 | 40.48 | 356,860 | -1.27(-3.04%) |
May 10, 2019 | 41.91 | 42.65 | 40.85 | 41.75 | 230,600 | -0.46(-1.09%) |
May 09, 2019 | 42.54 | 42.97 | 42.06 | 42.21 | 204,841 | -0.92(-2.13%) |
May 08, 2019 | 43.41 | 43.97 | 43.12 | 43.13 | 268,075 | -0.53(-1.21%) |
May 07, 2019 | 44.43 | 44.61 | 43.04 | 43.66 | 377,403 | -1.29(-2.87%) |
May 06, 2019 | 45.52 | 45.98 | 44.82 | 44.95 | 316,902 | -1.90(-4.06%) |
May 03, 2019 | 45.90 | 47.03 | 44.95 | 46.85 | 494,300 | +0.94(+2.05%) |
May 02, 2019 | 47.08 | 47.67 | 44.91 | 45.91 | 628,975 | -1.68(-3.53%) |
May 01, 2019 | 47.50 | 49.66 | 46.31 | 47.59 | 762,544 | -0.70(-1.45%) |
Apr 30, 2019 | 48.74 | 49.08 | 48.00 | 48.29 | 204,027 | -0.63(-1.29%) |
Apr 29, 2019 | 48.31 | 49.10 | 47.81 | 48.92 | 297,923 | +0.77(+1.60%) |
Apr 26, 2019 | 47.71 | 48.22 | 47.00 | 48.15 | 167,600 | +0.36(+0.75%) |
Apr 25, 2019 | 49.41 | 49.52 | 47.64 | 47.79 | 252,619 | -1.82(-3.67%) |
Apr 24, 2019 | 49.69 | 50.15 | 49.17 | 49.61 | 198,204 | -0.08(-0.16%) |
Apr 23, 2019 | 49.06 | 50.06 | 48.60 | 49.69 | 88,907 | +0.62(+1.26%) |
Apr 22, 2019 | 49.79 | 49.89 | 48.65 | 49.07 | 178,328 | -0.99(-1.98%) |
Apr 18, 2019 | 50.13 | 50.55 | 49.66 | 50.06 | 93,600 | +0.14(+0.28%) |
Apr 17, 2019 | 50.51 | 50.65 | 49.56 | 49.92 | 150,470 | -0.18(-0.36%) |
Apr 16, 2019 | 49.69 | 50.29 | 48.72 | 50.10 | 258,096 | +0.37(+0.74%) |
Apr 15, 2019 | 51.56 | 51.99 | 49.58 | 49.73 | 195,075 | -1.87(-3.62%) |
Apr 12, 2019 | 50.66 | 51.86 | 50.35 | 51.60 | 616,600 | +1.39(+2.77%) |
Apr 11, 2019 | 49.69 | 50.42 | 49.52 | 50.21 | 188,405 | +0.72(+1.45%) |
Apr 10, 2019 | 49.40 | 49.72 | 48.37 | 49.49 | 188,865 | +0.38(+0.77%) |
Apr 09, 2019 | 50.20 | 50.21 | 48.64 | 49.11 | 295,576 | -1.38(-2.73%) |
Apr 08, 2019 | 50.39 | 50.73 | 50.13 | 50.49 | 184,769 | +0.00(+0.00%) |
Apr 05, 2019 | 50.88 | 51.12 | 50.14 | 50.49 | 281,800 | -0.40(-0.79%) |
Apr 04, 2019 | 50.54 | 51.46 | 50.03 | 50.89 | 284,913 | +0.44(+0.87%) |
Apr 03, 2019 | 51.04 | 51.97 | 50.30 | 50.45 | 282,578 | -0.10(-0.20%) |
Apr 02, 2019 | 51.60 | 51.64 | 50.10 | 50.55 | 326,362 | -0.81(-1.58%) |