Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.59 | 42.76 | 42.52 | 42.71 | 422,240 | +0.35(+0.82%) |
Jun 27, 2019 | 42.35 | 42.48 | 42.22 | 42.36 | 479,739 | +0.12(+0.29%) |
Jun 26, 2019 | 42.61 | 42.64 | 42.21 | 42.24 | 625,828 | -0.49(-1.15%) |
Jun 25, 2019 | 43.03 | 43.07 | 42.69 | 42.73 | 712,820 | -0.53(-1.23%) |
Jun 24, 2019 | 43.42 | 43.52 | 43.21 | 43.26 | 1,231,016 | -0.14(-0.31%) |
Jun 21, 2019 | 43.21 | 43.42 | 43.03 | 43.40 | 497,822 | +0.26(+0.60%) |
Jun 20, 2019 | 42.86 | 43.17 | 42.83 | 43.14 | 469,947 | +0.58(+1.36%) |
Jun 19, 2019 | 42.18 | 42.66 | 42.16 | 42.56 | 492,097 | +0.01(+0.02%) |
Jun 18, 2019 | 42.70 | 42.76 | 42.28 | 42.56 | 817,887 | +0.65(+1.55%) |
Jun 17, 2019 | 41.98 | 42.07 | 41.83 | 41.91 | 464,617 | -0.31(-0.72%) |
Jun 14, 2019 | 42.05 | 42.43 | 42.02 | 42.21 | 510,648 | +0.48(+1.15%) |
Jun 13, 2019 | 41.73 | 41.86 | 41.58 | 41.73 | 470,930 | -0.14(-0.33%) |
Jun 12, 2019 | 41.90 | 42.11 | 41.83 | 41.87 | 493,341 | +0.30(+0.71%) |
Jun 11, 2019 | 41.51 | 41.69 | 41.49 | 41.57 | 523,555 | +0.09(+0.21%) |
Jun 10, 2019 | 41.47 | 41.62 | 41.34 | 41.48 | 750,758 | -0.14(-0.35%) |
Jun 07, 2019 | 42.38 | 42.55 | 41.61 | 41.62 | 922,429 | +0.25(+0.60%) |
Jun 06, 2019 | 41.32 | 41.62 | 41.29 | 41.38 | 1,592,966 | +0.61(+1.50%) |
Jun 05, 2019 | 40.48 | 40.93 | 40.42 | 40.77 | 612,700 | +0.53(+1.32%) |
Jun 04, 2019 | 40.31 | 40.33 | 39.87 | 40.24 | 729,649 | -0.40(-0.99%) |
Jun 03, 2019 | 40.50 | 40.66 | 40.31 | 40.64 | 644,029 | +0.26(+0.64%) |
May 31, 2019 | 39.83 | 40.40 | 39.83 | 40.38 | 970,742 | +1.07(+2.72%) |
May 30, 2019 | 39.54 | 39.59 | 39.22 | 39.31 | 848,113 | -0.09(-0.23%) |
May 29, 2019 | 39.94 | 39.97 | 39.36 | 39.40 | 826,970 | -0.16(-0.41%) |
May 28, 2019 | 39.78 | 39.93 | 39.52 | 39.57 | 628,971 | -0.38(-0.95%) |
May 24, 2019 | 39.80 | 40.06 | 39.74 | 39.94 | 610,173 | +0.41(+1.03%) |
May 23, 2019 | 39.33 | 39.58 | 39.24 | 39.53 | 1,159,062 | -0.19(-0.47%) |
May 22, 2019 | 39.37 | 39.89 | 39.35 | 39.72 | 731,963 | -0.51(-1.27%) |
May 21, 2019 | 39.92 | 40.28 | 39.84 | 40.23 | 890,943 | +0.23(+0.58%) |
May 20, 2019 | 40.17 | 40.34 | 39.94 | 40.00 | 432,856 | -0.28(-0.69%) |
May 17, 2019 | 40.03 | 40.36 | 40.03 | 40.27 | 840,447 | +0.29(+0.73%) |
May 16, 2019 | 40.32 | 40.44 | 39.80 | 39.98 | 1,074,018 | -1.77(-4.25%) |
May 15, 2019 | 41.84 | 42.03 | 41.70 | 41.76 | 694,458 | -0.25(-0.61%) |
May 14, 2019 | 42.47 | 42.54 | 41.94 | 42.01 | 865,546 | -0.62(-1.45%) |
May 13, 2019 | 42.24 | 42.63 | 42.23 | 42.63 | 574,429 | +0.22(+0.53%) |
May 10, 2019 | 41.95 | 42.41 | 41.86 | 42.40 | 546,122 | +0.81(+1.95%) |
May 09, 2019 | 41.51 | 41.68 | 41.35 | 41.59 | 424,665 | +0.26(+0.63%) |
May 08, 2019 | 41.53 | 41.56 | 41.32 | 41.33 | 523,515 | -0.56(-1.34%) |
May 07, 2019 | 41.90 | 42.09 | 41.73 | 41.89 | 497,439 | +0.11(+0.26%) |
May 06, 2019 | 41.50 | 41.89 | 41.42 | 41.79 | 315,556 | -0.19(-0.46%) |
May 03, 2019 | 41.64 | 42.09 | 41.63 | 41.98 | 364,081 | +0.56(+1.34%) |
May 02, 2019 | 41.59 | 41.66 | 41.37 | 41.42 | 423,249 | -0.16(-0.39%) |
May 01, 2019 | 41.70 | 41.99 | 41.57 | 41.59 | 575,369 | -0.62(-1.46%) |
Apr 30, 2019 | 41.82 | 42.23 | 41.76 | 42.20 | 582,667 | +0.63(+1.52%) |
Apr 29, 2019 | 41.72 | 41.74 | 41.48 | 41.57 | 450,137 | +0.04(+0.09%) |
Apr 26, 2019 | 41.69 | 41.84 | 41.51 | 41.53 | 388,846 | +0.13(+0.32%) |
Apr 25, 2019 | 41.21 | 41.57 | 41.17 | 41.40 | 412,883 | +0.12(+0.30%) |
Apr 24, 2019 | 41.05 | 41.52 | 41.02 | 41.28 | 496,092 | +0.34(+0.83%) |
Apr 23, 2019 | 41.00 | 41.08 | 40.85 | 40.94 | 443,304 | -0.05(-0.13%) |
Apr 22, 2019 | 41.09 | 41.19 | 40.92 | 40.99 | 579,021 | -0.03(-0.08%) |
Apr 18, 2019 | 41.05 | 41.20 | 40.98 | 41.02 | 390,791 | -0.12(-0.30%) |
Apr 17, 2019 | 41.09 | 41.28 | 40.99 | 41.15 | 796,678 | +0.06(+0.15%) |
Apr 16, 2019 | 41.52 | 41.52 | 41.06 | 41.08 | 415,591 | -0.42(-1.00%) |
Apr 15, 2019 | 41.52 | 41.59 | 41.39 | 41.50 | 365,306 | +0.02(+0.06%) |
Apr 12, 2019 | 41.36 | 41.49 | 41.23 | 41.48 | 715,586 | -0.13(-0.32%) |
Apr 11, 2019 | 41.70 | 41.80 | 41.51 | 41.61 | 604,529 | -0.39(-0.92%) |
Apr 10, 2019 | 42.03 | 42.24 | 41.99 | 41.99 | 978,702 | +0.21(+0.50%) |
Apr 09, 2019 | 41.83 | 41.94 | 41.76 | 41.79 | 682,053 | -0.21(-0.50%) |
Apr 08, 2019 | 42.17 | 42.24 | 41.92 | 41.99 | 1,207,564 | -0.08(-0.18%) |
Apr 05, 2019 | 41.81 | 42.16 | 41.76 | 42.07 | 1,874,604 | -0.48(-1.12%) |
Apr 04, 2019 | 42.67 | 42.72 | 42.30 | 42.55 | 1,519,493 | -0.20(-0.47%) |
Apr 03, 2019 | 42.71 | 42.95 | 42.50 | 42.75 | 1,174,114 | +0.02(+0.05%) |
Apr 02, 2019 | 42.40 | 42.86 | 42.32 | 42.73 | 2,362,956 | +0.00(+0.00%) |