Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.44 | 41.75 | 41.35 | 41.66 | 601,453 | +0.18(+0.44%) |
Jun 27, 2019 | 41.67 | 41.86 | 41.42 | 41.48 | 331,657 | -0.17(-0.42%) |
Jun 26, 2019 | 42.13 | 42.16 | 41.60 | 41.65 | 537,339 | -0.56(-1.33%) |
Jun 25, 2019 | 42.58 | 42.72 | 42.19 | 42.22 | 288,915 | -0.23(-0.54%) |
Jun 24, 2019 | 42.60 | 42.84 | 42.36 | 42.45 | 229,898 | -0.32(-0.75%) |
Jun 21, 2019 | 42.41 | 42.80 | 42.17 | 42.77 | 415,756 | +0.18(+0.43%) |
Jun 20, 2019 | 42.65 | 42.70 | 41.98 | 42.59 | 348,398 | +0.31(+0.72%) |
Jun 19, 2019 | 41.89 | 42.58 | 41.80 | 42.28 | 520,684 | +0.31(+0.75%) |
Jun 18, 2019 | 42.57 | 42.57 | 41.69 | 41.97 | 479,876 | -0.41(-0.97%) |
Jun 17, 2019 | 42.52 | 42.68 | 42.10 | 42.38 | 433,279 | -0.07(-0.16%) |
Jun 14, 2019 | 42.43 | 42.84 | 42.43 | 42.45 | 357,332 | -0.02(-0.04%) |
Jun 13, 2019 | 42.45 | 42.47 | 42.07 | 42.46 | 254,068 | +0.15(+0.35%) |
Jun 12, 2019 | 42.01 | 42.45 | 42.01 | 42.31 | 402,755 | +0.46(+1.10%) |
Jun 11, 2019 | 42.37 | 42.42 | 41.66 | 41.85 | 422,274 | -0.40(-0.96%) |
Jun 10, 2019 | 42.45 | 42.45 | 41.84 | 42.26 | 214,255 | -0.35(-0.81%) |
Jun 07, 2019 | 42.88 | 43.16 | 42.52 | 42.60 | 527,150 | -0.09(-0.21%) |
Jun 06, 2019 | 42.54 | 42.81 | 42.32 | 42.69 | 508,120 | +0.43(+1.02%) |
Jun 05, 2019 | 41.63 | 42.41 | 41.51 | 42.26 | 338,015 | +0.75(+1.81%) |
Jun 04, 2019 | 42.04 | 42.04 | 41.08 | 41.51 | 428,904 | -0.33(-0.78%) |
Jun 03, 2019 | 41.18 | 41.87 | 41.03 | 41.84 | 380,896 | +0.89(+2.18%) |
May 31, 2019 | 40.60 | 41.08 | 40.30 | 40.95 | 589,625 | +0.41(+1.01%) |
May 30, 2019 | 40.82 | 41.02 | 40.40 | 40.54 | 395,980 | -0.20(-0.48%) |
May 29, 2019 | 41.47 | 41.59 | 40.65 | 40.74 | 614,839 | -0.64(-1.54%) |
May 28, 2019 | 41.73 | 41.74 | 41.31 | 41.37 | 746,082 | -0.20(-0.49%) |
May 24, 2019 | 41.46 | 41.77 | 41.18 | 41.58 | 487,666 | +0.19(+0.45%) |
May 23, 2019 | 41.29 | 41.45 | 41.16 | 41.39 | 584,074 | +0.15(+0.36%) |
May 22, 2019 | 41.12 | 41.39 | 40.99 | 41.24 | 295,849 | +0.26(+0.64%) |
May 21, 2019 | 41.05 | 41.27 | 40.95 | 40.98 | 358,871 | -0.13(-0.32%) |
May 20, 2019 | 41.11 | 41.30 | 41.00 | 41.11 | 258,051 | +0.08(+0.20%) |
May 17, 2019 | 40.98 | 41.25 | 40.88 | 41.03 | 571,288 | +0.00(+0.00%) |
May 16, 2019 | 40.83 | 41.16 | 40.83 | 41.03 | 273,919 | +0.04(+0.10%) |
May 15, 2019 | 40.87 | 41.15 | 40.79 | 40.99 | 205,833 | +0.08(+0.20%) |
May 14, 2019 | 41.25 | 41.44 | 40.82 | 40.91 | 274,915 | -0.33(-0.79%) |
May 13, 2019 | 40.58 | 41.32 | 40.58 | 41.23 | 389,226 | +0.42(+1.02%) |
May 10, 2019 | 40.05 | 40.82 | 40.04 | 40.82 | 750,266 | +0.68(+1.69%) |
May 09, 2019 | 40.08 | 40.48 | 39.96 | 40.14 | 688,018 | +0.04(+0.10%) |
May 08, 2019 | 40.81 | 40.90 | 40.10 | 40.10 | 770,181 | -0.78(-1.90%) |
May 07, 2019 | 40.98 | 41.24 | 40.77 | 40.87 | 637,210 | -0.20(-0.50%) |
May 06, 2019 | 41.44 | 41.65 | 41.02 | 41.08 | 716,673 | -0.54(-1.30%) |
May 03, 2019 | 41.36 | 41.70 | 41.23 | 41.62 | 402,334 | +0.29(+0.71%) |
May 02, 2019 | 41.44 | 41.67 | 41.19 | 41.32 | 417,558 | -0.18(-0.43%) |
May 01, 2019 | 41.79 | 41.95 | 41.47 | 41.50 | 388,956 | -0.38(-0.92%) |
Apr 30, 2019 | 41.41 | 42.00 | 41.24 | 41.89 | 543,322 | +0.45(+1.09%) |
Apr 29, 2019 | 41.43 | 41.81 | 41.15 | 41.44 | 658,614 | -0.33(-0.78%) |
Apr 26, 2019 | 41.96 | 42.36 | 41.71 | 41.77 | 1,330,112 | -0.18(-0.43%) |
Apr 25, 2019 | 41.02 | 42.17 | 40.54 | 41.95 | 1,446,548 | -1.10(-2.57%) |
Apr 24, 2019 | 42.94 | 43.23 | 42.80 | 43.05 | 1,047,425 | +0.23(+0.53%) |
Apr 23, 2019 | 42.62 | 42.94 | 42.38 | 42.82 | 975,518 | +0.25(+0.60%) |
Apr 22, 2019 | 42.11 | 42.60 | 41.98 | 42.57 | 1,131,886 | +0.36(+0.85%) |
Apr 18, 2019 | 42.07 | 42.46 | 42.02 | 42.21 | 296,341 | +0.20(+0.49%) |
Apr 17, 2019 | 42.05 | 42.20 | 41.81 | 42.00 | 317,319 | +0.01(+0.02%) |
Apr 16, 2019 | 42.22 | 42.49 | 41.87 | 41.99 | 1,048,920 | -0.35(-0.83%) |
Apr 15, 2019 | 42.15 | 42.60 | 42.08 | 42.35 | 1,340,900 | +0.24(+0.56%) |
Apr 12, 2019 | 41.63 | 42.12 | 41.48 | 42.11 | 584,858 | +0.36(+0.86%) |
Apr 11, 2019 | 41.46 | 41.79 | 41.46 | 41.75 | 328,166 | +0.11(+0.28%) |
Apr 10, 2019 | 41.67 | 41.98 | 41.58 | 41.63 | 335,463 | +0.15(+0.35%) |
Apr 09, 2019 | 41.44 | 41.72 | 41.19 | 41.49 | 341,138 | +0.16(+0.38%) |
Apr 08, 2019 | 41.63 | 41.92 | 41.12 | 41.33 | 482,990 | +0.02(+0.06%) |
Apr 05, 2019 | 40.88 | 41.36 | 40.78 | 41.31 | 234,725 | +0.49(+1.20%) |
Apr 04, 2019 | 41.01 | 41.11 | 40.57 | 40.82 | 433,850 | -0.29(-0.70%) |
Apr 03, 2019 | 41.11 | 41.41 | 40.83 | 41.10 | 880,098 | -0.01(-0.02%) |
Apr 02, 2019 | 41.18 | 41.18 | 40.81 | 41.11 | 477,332 | +0.12(+0.30%) |