Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.83 | 44.44 | 43.83 | 43.93 | 834,452 | +0.04(+0.10%) |
Jun 27, 2019 | 44.11 | 44.16 | 43.51 | 43.89 | 375,085 | -0.20(-0.45%) |
Jun 26, 2019 | 44.55 | 44.71 | 44.07 | 44.09 | 478,830 | -0.53(-1.18%) |
Jun 25, 2019 | 44.63 | 44.96 | 44.49 | 44.62 | 363,657 | +0.05(+0.12%) |
Jun 24, 2019 | 44.78 | 44.84 | 44.24 | 44.56 | 696,895 | -0.12(-0.27%) |
Jun 21, 2019 | 44.44 | 44.71 | 44.14 | 44.68 | 864,234 | -0.04(-0.10%) |
Jun 20, 2019 | 44.67 | 44.77 | 44.17 | 44.73 | 450,306 | +0.34(+0.76%) |
Jun 19, 2019 | 43.75 | 44.51 | 43.53 | 44.39 | 376,318 | +0.49(+1.12%) |
Jun 18, 2019 | 44.23 | 44.28 | 43.66 | 43.90 | 288,651 | -0.04(-0.10%) |
Jun 17, 2019 | 43.77 | 44.11 | 43.35 | 43.94 | 416,395 | +0.17(+0.39%) |
Jun 14, 2019 | 43.59 | 43.96 | 43.48 | 43.77 | 281,241 | +0.16(+0.38%) |
Jun 13, 2019 | 43.60 | 43.61 | 43.14 | 43.61 | 411,525 | +0.31(+0.72%) |
Jun 12, 2019 | 42.80 | 43.33 | 42.80 | 43.29 | 468,436 | +0.88(+2.08%) |
Jun 11, 2019 | 42.85 | 42.85 | 42.15 | 42.41 | 403,401 | -0.43(-1.01%) |
Jun 10, 2019 | 42.96 | 42.96 | 42.37 | 42.85 | 345,020 | -0.11(-0.26%) |
Jun 07, 2019 | 43.32 | 43.66 | 42.92 | 42.96 | 580,211 | -0.07(-0.16%) |
Jun 06, 2019 | 42.76 | 43.04 | 42.45 | 43.03 | 1,046,855 | +0.46(+1.07%) |
Jun 05, 2019 | 41.93 | 42.81 | 41.84 | 42.57 | 424,081 | +0.64(+1.52%) |
Jun 04, 2019 | 41.38 | 42.08 | 40.63 | 41.93 | 1,025,315 | +0.65(+1.57%) |
Jun 03, 2019 | 40.89 | 41.34 | 40.66 | 41.28 | 497,417 | +0.63(+1.55%) |
May 31, 2019 | 39.85 | 40.66 | 39.84 | 40.65 | 519,838 | +0.66(+1.64%) |
May 30, 2019 | 40.08 | 40.35 | 39.59 | 40.00 | 330,271 | -0.15(-0.37%) |
May 29, 2019 | 40.43 | 40.51 | 39.90 | 40.14 | 449,638 | -0.30(-0.75%) |
May 28, 2019 | 41.02 | 41.06 | 40.40 | 40.45 | 288,691 | -0.53(-1.28%) |
May 24, 2019 | 41.22 | 41.45 | 40.96 | 40.97 | 523,083 | -0.24(-0.59%) |
May 23, 2019 | 41.21 | 41.30 | 41.06 | 41.22 | 281,113 | -0.09(-0.23%) |
May 22, 2019 | 40.85 | 41.33 | 40.77 | 41.31 | 317,297 | +0.46(+1.12%) |
May 21, 2019 | 40.48 | 41.04 | 40.48 | 40.85 | 393,663 | +0.21(+0.51%) |
May 20, 2019 | 40.69 | 41.07 | 40.44 | 40.65 | 528,458 | -0.03(-0.09%) |
May 17, 2019 | 40.98 | 41.16 | 40.46 | 40.68 | 1,027,393 | -0.57(-1.38%) |
May 16, 2019 | 41.19 | 41.60 | 40.96 | 41.25 | 308,829 | +0.08(+0.19%) |
May 15, 2019 | 41.10 | 41.45 | 41.06 | 41.17 | 236,146 | -0.03(-0.06%) |
May 14, 2019 | 41.59 | 41.72 | 41.18 | 41.20 | 247,598 | -0.47(-1.12%) |
May 13, 2019 | 41.19 | 41.69 | 41.15 | 41.66 | 350,106 | +0.23(+0.56%) |
May 10, 2019 | 40.65 | 41.43 | 40.40 | 41.43 | 582,645 | +1.26(+3.14%) |
May 09, 2019 | 40.02 | 40.45 | 39.89 | 40.17 | 404,711 | +0.19(+0.47%) |
May 08, 2019 | 40.53 | 40.54 | 39.94 | 39.98 | 324,347 | -0.40(-0.98%) |
May 07, 2019 | 40.89 | 41.38 | 40.07 | 40.38 | 578,430 | -0.57(-1.39%) |
May 06, 2019 | 40.52 | 41.12 | 40.52 | 40.95 | 611,735 | +0.30(+0.74%) |
May 03, 2019 | 39.88 | 40.80 | 39.88 | 40.65 | 477,542 | +0.85(+2.15%) |
May 02, 2019 | 39.44 | 39.90 | 39.33 | 39.79 | 442,225 | +0.22(+0.55%) |
May 01, 2019 | 39.78 | 39.99 | 39.36 | 39.58 | 360,271 | -0.25(-0.63%) |
Apr 30, 2019 | 39.11 | 39.94 | 38.94 | 39.83 | 463,098 | +0.78(+2.00%) |
Apr 29, 2019 | 39.09 | 39.14 | 38.81 | 39.05 | 288,725 | -0.12(-0.31%) |
Apr 26, 2019 | 39.24 | 39.45 | 39.11 | 39.17 | 285,690 | +0.12(+0.31%) |
Apr 25, 2019 | 38.86 | 39.16 | 38.51 | 39.05 | 235,370 | +0.33(+0.86%) |
Apr 24, 2019 | 38.77 | 39.00 | 38.44 | 38.71 | 278,625 | +0.28(+0.74%) |
Apr 23, 2019 | 38.20 | 38.52 | 38.10 | 38.43 | 517,610 | +0.23(+0.61%) |
Apr 22, 2019 | 38.18 | 38.53 | 37.97 | 38.20 | 232,416 | -0.09(-0.25%) |
Apr 18, 2019 | 38.62 | 38.75 | 38.26 | 38.29 | 395,068 | -0.26(-0.67%) |
Apr 17, 2019 | 38.72 | 38.75 | 38.43 | 38.55 | 475,503 | -0.17(-0.44%) |
Apr 16, 2019 | 39.29 | 39.44 | 38.63 | 38.72 | 213,739 | -0.50(-1.27%) |
Apr 15, 2019 | 39.47 | 39.66 | 39.12 | 39.22 | 365,233 | -0.21(-0.52%) |
Apr 12, 2019 | 39.47 | 39.58 | 39.08 | 39.42 | 359,153 | -0.10(-0.26%) |
Apr 11, 2019 | 39.11 | 39.56 | 39.07 | 39.53 | 371,109 | +0.35(+0.90%) |
Apr 10, 2019 | 39.42 | 39.75 | 39.08 | 39.17 | 360,189 | -0.10(-0.26%) |
Apr 09, 2019 | 39.26 | 39.44 | 39.11 | 39.28 | 411,060 | -0.05(-0.13%) |
Apr 08, 2019 | 39.84 | 39.84 | 39.29 | 39.33 | 466,552 | -0.54(-1.36%) |
Apr 05, 2019 | 39.33 | 39.88 | 39.17 | 39.87 | 458,503 | +0.51(+1.31%) |
Apr 04, 2019 | 39.44 | 39.51 | 39.14 | 39.35 | 305,539 | -0.01(-0.02%) |
Apr 03, 2019 | 39.81 | 39.88 | 39.34 | 39.36 | 637,699 | -0.37(-0.93%) |
Apr 02, 2019 | 40.15 | 40.15 | 39.58 | 39.73 | 611,454 | -0.33(-0.83%) |