Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.38 | 42.38 | 42.08 | 42.21 | 844,062 | +0.05(+0.12%) |
Jun 27, 2019 | 42.32 | 42.33 | 41.95 | 42.16 | 1,051,752 | +0.21(+0.49%) |
Jun 26, 2019 | 41.73 | 42.14 | 41.67 | 41.95 | 967,048 | +0.48(+1.15%) |
Jun 25, 2019 | 41.95 | 42.00 | 41.44 | 41.48 | 1,098,824 | -0.12(-0.28%) |
Jun 24, 2019 | 41.44 | 41.63 | 41.27 | 41.59 | 989,319 | +0.54(+1.31%) |
Jun 21, 2019 | 41.36 | 41.42 | 41.04 | 41.05 | 859,197 | -0.36(-0.88%) |
Jun 20, 2019 | 41.45 | 41.52 | 41.09 | 41.42 | 1,380,165 | +0.97(+2.39%) |
Jun 19, 2019 | 40.33 | 40.55 | 40.08 | 40.45 | 1,194,889 | -0.50(-1.23%) |
Jun 18, 2019 | 40.49 | 41.00 | 40.44 | 40.96 | 1,324,255 | +1.17(+2.95%) |
Jun 17, 2019 | 39.95 | 39.97 | 39.73 | 39.78 | 830,554 | +0.00(+0.00%) |
Jun 14, 2019 | 39.80 | 39.96 | 39.71 | 39.78 | 1,189,509 | -0.63(-1.55%) |
Jun 13, 2019 | 40.32 | 40.50 | 40.17 | 40.41 | 1,133,322 | +0.59(+1.47%) |
Jun 12, 2019 | 39.91 | 40.25 | 39.80 | 39.82 | 1,111,450 | -0.11(-0.27%) |
Jun 11, 2019 | 39.94 | 40.02 | 39.74 | 39.93 | 2,464,853 | +1.28(+3.31%) |
Jun 10, 2019 | 38.83 | 38.97 | 38.54 | 38.65 | 2,391,425 | +0.27(+0.71%) |
Jun 07, 2019 | 38.22 | 38.78 | 38.16 | 38.38 | 1,280,442 | +0.45(+1.18%) |
Jun 06, 2019 | 37.78 | 38.04 | 37.74 | 37.93 | 1,561,145 | +0.36(+0.95%) |
Jun 05, 2019 | 38.09 | 38.13 | 37.50 | 37.58 | 1,456,668 | -0.49(-1.28%) |
Jun 04, 2019 | 37.80 | 38.09 | 37.57 | 38.07 | 1,038,123 | +0.47(+1.25%) |
Jun 03, 2019 | 37.28 | 37.73 | 37.21 | 37.59 | 2,517,285 | +0.34(+0.91%) |
May 31, 2019 | 36.95 | 37.37 | 36.94 | 37.26 | 1,822,526 | -0.42(-1.12%) |
May 30, 2019 | 37.90 | 37.91 | 37.62 | 37.68 | 1,701,491 | -0.03(-0.09%) |
May 29, 2019 | 37.51 | 37.75 | 37.41 | 37.71 | 1,758,141 | -0.54(-1.40%) |
May 28, 2019 | 38.51 | 38.73 | 38.24 | 38.25 | 1,923,283 | +0.37(+0.98%) |
May 24, 2019 | 37.71 | 37.97 | 37.54 | 37.88 | 1,878,950 | +0.97(+2.62%) |
May 23, 2019 | 36.81 | 37.02 | 36.60 | 36.91 | 1,860,925 | -0.40(-1.08%) |
May 22, 2019 | 37.53 | 37.65 | 37.31 | 37.31 | 822,902 | -0.50(-1.31%) |
May 21, 2019 | 37.63 | 37.87 | 37.47 | 37.81 | 1,375,719 | +0.09(+0.24%) |
May 20, 2019 | 37.50 | 37.83 | 37.43 | 37.72 | 2,157,459 | -0.02(-0.07%) |
May 17, 2019 | 37.73 | 37.95 | 37.63 | 37.74 | 1,707,740 | -0.07(-0.17%) |
May 16, 2019 | 37.92 | 38.04 | 37.59 | 37.81 | 1,174,560 | +0.50(+1.33%) |
May 15, 2019 | 36.75 | 37.40 | 36.75 | 37.31 | 1,091,687 | +0.04(+0.11%) |
May 14, 2019 | 37.37 | 37.47 | 37.11 | 37.27 | 1,012,461 | +0.44(+1.19%) |
May 13, 2019 | 37.12 | 37.28 | 36.63 | 36.83 | 2,461,075 | -1.16(-3.04%) |
May 10, 2019 | 37.54 | 38.16 | 37.39 | 37.99 | 1,034,040 | +0.37(+0.99%) |
May 09, 2019 | 37.26 | 37.72 | 37.16 | 37.62 | 1,222,939 | -0.26(-0.68%) |
May 08, 2019 | 37.63 | 38.04 | 37.58 | 37.88 | 1,893,043 | -0.22(-0.59%) |
May 07, 2019 | 38.24 | 38.24 | 37.76 | 38.10 | 1,357,340 | -0.06(-0.15%) |
May 06, 2019 | 37.50 | 38.21 | 37.46 | 38.16 | 1,165,828 | -0.66(-1.70%) |
May 03, 2019 | 38.45 | 38.88 | 38.40 | 38.82 | 1,054,866 | +0.85(+2.24%) |
May 02, 2019 | 38.00 | 38.16 | 37.84 | 37.97 | 1,272,223 | -0.24(-0.63%) |
May 01, 2019 | 39.07 | 39.09 | 38.14 | 38.21 | 1,992,767 | -0.72(-1.85%) |
Apr 30, 2019 | 39.06 | 39.09 | 38.87 | 38.92 | 1,113,868 | -0.22(-0.57%) |
Apr 29, 2019 | 39.11 | 39.22 | 39.01 | 39.15 | 795,111 | +0.02(+0.04%) |
Apr 26, 2019 | 39.02 | 39.23 | 38.94 | 39.13 | 927,972 | +0.05(+0.13%) |
Apr 25, 2019 | 38.98 | 39.25 | 38.80 | 39.08 | 984,945 | -0.07(-0.19%) |
Apr 24, 2019 | 39.54 | 39.54 | 39.10 | 39.16 | 1,000,056 | -0.88(-2.19%) |
Apr 23, 2019 | 39.71 | 40.23 | 39.69 | 40.03 | 1,599,211 | -0.39(-0.96%) |
Apr 22, 2019 | 40.11 | 40.45 | 40.11 | 40.42 | 544,419 | +0.18(+0.45%) |
Apr 18, 2019 | 40.25 | 40.34 | 40.06 | 40.24 | 831,954 | -0.17(-0.43%) |
Apr 17, 2019 | 40.24 | 40.44 | 39.96 | 40.41 | 2,511,159 | -0.29(-0.71%) |
Apr 16, 2019 | 41.08 | 41.21 | 40.45 | 40.70 | 1,951,379 | -0.38(-0.92%) |
Apr 15, 2019 | 41.28 | 41.34 | 41.05 | 41.08 | 1,899,128 | -0.60(-1.45%) |
Apr 12, 2019 | 41.95 | 41.96 | 41.62 | 41.68 | 1,283,106 | +0.31(+0.74%) |
Apr 11, 2019 | 41.36 | 41.61 | 41.25 | 41.38 | 1,326,296 | -0.55(-1.32%) |
Apr 10, 2019 | 41.90 | 42.10 | 41.77 | 41.93 | 1,183,546 | +0.31(+0.75%) |
Apr 09, 2019 | 41.82 | 41.93 | 41.52 | 41.62 | 2,571,586 | -0.40(-0.96%) |
Apr 08, 2019 | 41.90 | 42.04 | 41.72 | 42.02 | 1,334,875 | +0.55(+1.33%) |
Apr 05, 2019 | 41.55 | 41.68 | 41.34 | 41.47 | 1,056,077 | +0.21(+0.52%) |
Apr 04, 2019 | 41.28 | 41.39 | 40.99 | 41.25 | 2,067,199 | -0.20(-0.48%) |
Apr 03, 2019 | 41.77 | 41.78 | 41.39 | 41.45 | 3,824,704 | +0.28(+0.68%) |
Apr 02, 2019 | 41.08 | 41.25 | 40.98 | 41.17 | 2,602,575 | +0.08(+0.20%) |