Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.21 | 41.29 | 39.19 | 41.02 | 495,000 | +1.73(+4.40%) |
Jun 27, 2019 | 38.93 | 39.35 | 38.81 | 39.29 | 100,425 | +0.76(+1.97%) |
Jun 26, 2019 | 38.67 | 38.73 | 37.86 | 38.53 | 78,014 | +0.13(+0.34%) |
Jun 25, 2019 | 39.81 | 39.81 | 38.22 | 38.40 | 86,924 | -1.18(-2.98%) |
Jun 24, 2019 | 41.19 | 41.69 | 39.44 | 39.58 | 77,507 | -1.77(-4.28%) |
Jun 21, 2019 | 41.50 | 42.07 | 40.44 | 41.35 | 202,800 | -0.18(-0.43%) |
Jun 20, 2019 | 43.50 | 43.50 | 41.50 | 41.53 | 136,448 | -1.25(-2.92%) |
Jun 19, 2019 | 42.69 | 42.84 | 41.73 | 42.78 | 208,541 | +0.23(+0.54%) |
Jun 18, 2019 | 41.84 | 42.65 | 41.43 | 42.55 | 59,866 | +1.17(+2.83%) |
Jun 17, 2019 | 41.29 | 41.68 | 40.91 | 41.38 | 88,243 | +0.27(+0.66%) |
Jun 14, 2019 | 41.05 | 41.40 | 40.41 | 41.11 | 52,700 | +0.06(+0.15%) |
Jun 13, 2019 | 41.48 | 41.48 | 40.34 | 41.05 | 88,806 | -0.02(-0.05%) |
Jun 12, 2019 | 40.20 | 41.12 | 39.98 | 41.07 | 121,901 | +0.64(+1.58%) |
Jun 11, 2019 | 41.78 | 41.78 | 40.15 | 40.43 | 92,798 | -1.24(-2.98%) |
Jun 10, 2019 | 42.16 | 43.02 | 39.00 | 41.67 | 133,060 | +5.05(+13.79%) |
Jun 07, 2019 | 36.79 | 37.05 | 35.72 | 36.62 | 132,000 | +0.08(+0.22%) |
Jun 06, 2019 | 37.13 | 37.47 | 35.60 | 36.54 | 75,285 | -0.78(-2.09%) |
Jun 05, 2019 | 37.97 | 37.97 | 36.95 | 37.32 | 87,195 | -0.44(-1.17%) |
Jun 04, 2019 | 36.50 | 37.94 | 36.06 | 37.76 | 154,233 | +1.20(+3.28%) |
Jun 03, 2019 | 37.93 | 38.97 | 35.96 | 36.56 | 200,631 | -2.83(-7.18%) |
May 31, 2019 | 41.01 | 41.06 | 39.01 | 39.39 | 181,600 | -2.27(-5.45%) |
May 30, 2019 | 41.16 | 42.01 | 40.87 | 41.66 | 121,881 | +0.67(+1.63%) |
May 29, 2019 | 41.91 | 41.99 | 40.31 | 40.99 | 136,108 | -1.31(-3.10%) |
May 28, 2019 | 41.44 | 43.35 | 41.44 | 42.30 | 87,403 | +0.82(+1.98%) |
May 24, 2019 | 41.91 | 42.13 | 41.26 | 41.48 | 205,600 | -0.09(-0.22%) |
May 23, 2019 | 41.97 | 42.00 | 40.70 | 41.57 | 51,516 | -0.81(-1.91%) |
May 22, 2019 | 42.45 | 42.83 | 41.73 | 42.38 | 235,862 | -0.24(-0.56%) |
May 21, 2019 | 42.14 | 42.80 | 42.14 | 42.62 | 244,076 | +0.62(+1.48%) |
May 20, 2019 | 41.77 | 42.55 | 41.51 | 42.00 | 57,866 | -0.15(-0.36%) |
May 17, 2019 | 43.24 | 43.94 | 42.10 | 42.15 | 49,800 | -1.51(-3.46%) |
May 16, 2019 | 43.56 | 44.00 | 43.22 | 43.66 | 189,707 | +0.12(+0.28%) |
May 15, 2019 | 42.50 | 43.74 | 42.50 | 43.54 | 52,657 | +0.68(+1.59%) |
May 14, 2019 | 42.46 | 43.17 | 41.86 | 42.86 | 141,441 | +0.62(+1.47%) |
May 13, 2019 | 42.50 | 42.82 | 42.05 | 42.24 | 125,787 | -1.13(-2.61%) |
May 10, 2019 | 43.72 | 43.72 | 42.54 | 43.37 | 166,700 | -0.45(-1.03%) |
May 09, 2019 | 43.96 | 44.12 | 42.94 | 43.82 | 74,244 | -0.34(-0.77%) |
May 08, 2019 | 44.29 | 44.99 | 43.87 | 44.16 | 182,152 | -0.16(-0.36%) |
May 07, 2019 | 44.72 | 45.70 | 44.23 | 44.32 | 121,121 | -1.01(-2.23%) |
May 06, 2019 | 42.60 | 45.82 | 42.15 | 45.33 | 206,091 | +1.92(+4.42%) |
May 03, 2019 | 44.25 | 47.21 | 42.47 | 43.41 | 594,100 | +4.46(+11.45%) |
May 02, 2019 | 38.89 | 40.56 | 38.02 | 38.95 | 162,793 | -0.03(-0.08%) |
May 01, 2019 | 38.18 | 39.11 | 37.92 | 38.98 | 262,450 | +0.93(+2.44%) |
Apr 30, 2019 | 38.38 | 38.85 | 38.05 | 38.05 | 85,409 | -0.42(-1.09%) |
Apr 29, 2019 | 37.17 | 38.90 | 37.17 | 38.47 | 108,784 | +1.18(+3.16%) |
Apr 26, 2019 | 36.76 | 37.41 | 36.63 | 37.29 | 96,400 | +0.48(+1.30%) |
Apr 25, 2019 | 37.12 | 37.12 | 36.39 | 36.81 | 73,825 | -0.41(-1.10%) |
Apr 24, 2019 | 37.21 | 37.76 | 36.55 | 37.22 | 95,406 | -0.22(-0.59%) |
Apr 23, 2019 | 36.83 | 37.83 | 36.83 | 37.44 | 180,430 | +0.72(+1.96%) |
Apr 22, 2019 | 37.46 | 37.46 | 36.38 | 36.72 | 50,523 | -0.97(-2.57%) |
Apr 18, 2019 | 37.84 | 38.01 | 37.13 | 37.69 | 102,000 | -0.23(-0.61%) |
Apr 17, 2019 | 38.76 | 38.76 | 37.59 | 37.92 | 134,021 | -0.82(-2.12%) |
Apr 16, 2019 | 38.86 | 39.12 | 38.17 | 38.74 | 89,604 | +0.07(+0.18%) |
Apr 15, 2019 | 39.35 | 39.35 | 38.64 | 38.67 | 60,968 | -0.97(-2.45%) |
Apr 12, 2019 | 38.95 | 40.37 | 38.84 | 39.64 | 76,000 | +1.03(+2.67%) |
Apr 11, 2019 | 38.46 | 38.96 | 38.20 | 38.61 | 44,965 | +0.17(+0.44%) |
Apr 10, 2019 | 37.87 | 38.45 | 37.79 | 38.44 | 146,133 | +0.66(+1.75%) |
Apr 09, 2019 | 37.89 | 38.19 | 37.67 | 37.78 | 98,915 | -0.24(-0.63%) |
Apr 08, 2019 | 37.88 | 38.24 | 37.71 | 38.02 | 72,648 | -0.01(-0.03%) |
Apr 05, 2019 | 36.65 | 38.28 | 36.65 | 38.03 | 104,500 | +1.30(+3.54%) |
Apr 04, 2019 | 36.29 | 36.74 | 35.96 | 36.73 | 72,804 | +0.42(+1.16%) |
Apr 03, 2019 | 37.19 | 37.36 | 36.10 | 36.31 | 80,232 | -0.61(-1.65%) |
Apr 02, 2019 | 37.90 | 37.90 | 36.89 | 36.92 | 54,043 | -0.95(-2.51%) |