Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.92 | 41.76 | 40.88 | 40.94 | 7,577,743 | -0.09(-0.21%) |
Jun 27, 2019 | 40.54 | 41.20 | 40.16 | 41.02 | 4,597,970 | +1.10(+2.76%) |
Jun 26, 2019 | 40.28 | 40.39 | 39.30 | 39.92 | 7,484,179 | -0.48(-1.20%) |
Jun 25, 2019 | 42.91 | 43.00 | 39.92 | 40.41 | 8,986,029 | -1.62(-3.86%) |
Jun 24, 2019 | 42.49 | 42.93 | 41.94 | 42.03 | 4,066,566 | -0.36(-0.85%) |
Jun 21, 2019 | 43.34 | 43.34 | 42.22 | 42.39 | 4,643,532 | -0.98(-2.25%) |
Jun 20, 2019 | 43.22 | 43.65 | 42.67 | 43.37 | 3,965,488 | +0.80(+1.87%) |
Jun 19, 2019 | 43.32 | 43.43 | 41.66 | 42.57 | 5,307,643 | -0.94(-2.16%) |
Jun 18, 2019 | 43.75 | 44.11 | 43.02 | 43.51 | 2,659,768 | -0.11(-0.26%) |
Jun 17, 2019 | 43.65 | 43.76 | 42.98 | 43.62 | 2,438,360 | +0.00(+0.00%) |
Jun 14, 2019 | 43.05 | 43.74 | 42.75 | 43.62 | 2,967,292 | +0.47(+1.10%) |
Jun 13, 2019 | 42.97 | 43.49 | 42.82 | 43.15 | 3,967,105 | +0.40(+0.93%) |
Jun 12, 2019 | 42.65 | 43.29 | 42.60 | 42.75 | 3,887,117 | +0.16(+0.38%) |
Jun 11, 2019 | 43.40 | 43.40 | 42.09 | 42.59 | 3,287,660 | -0.59(-1.36%) |
Jun 10, 2019 | 43.46 | 43.86 | 42.79 | 43.18 | 2,109,807 | -0.10(-0.24%) |
Jun 07, 2019 | 42.94 | 43.79 | 42.86 | 43.28 | 2,837,281 | +0.41(+0.95%) |
Jun 06, 2019 | 42.54 | 43.30 | 42.48 | 42.87 | 2,306,354 | +0.51(+1.21%) |
Jun 05, 2019 | 42.42 | 42.54 | 41.72 | 42.36 | 2,803,010 | +0.21(+0.50%) |
Jun 04, 2019 | 41.50 | 42.22 | 41.26 | 42.15 | 3,549,373 | +1.08(+2.63%) |
Jun 03, 2019 | 40.52 | 41.49 | 40.39 | 41.07 | 3,843,105 | +0.48(+1.19%) |
May 31, 2019 | 41.47 | 41.59 | 40.22 | 40.59 | 5,064,436 | -1.14(-2.73%) |
May 30, 2019 | 41.19 | 42.01 | 41.14 | 41.72 | 3,001,836 | +0.46(+1.10%) |
May 29, 2019 | 41.78 | 41.78 | 40.97 | 41.27 | 4,761,749 | -0.60(-1.43%) |
May 28, 2019 | 42.40 | 42.61 | 41.87 | 41.87 | 3,218,275 | -0.49(-1.17%) |
May 24, 2019 | 41.56 | 42.41 | 41.55 | 42.36 | 2,803,988 | +0.96(+2.32%) |
May 23, 2019 | 41.33 | 42.12 | 41.14 | 41.40 | 4,424,051 | -0.13(-0.32%) |
May 22, 2019 | 40.95 | 41.95 | 40.95 | 41.53 | 4,844,245 | -0.04(-0.09%) |
May 21, 2019 | 41.16 | 41.72 | 40.97 | 41.57 | 3,324,670 | +0.42(+1.01%) |
May 20, 2019 | 42.14 | 42.46 | 41.06 | 41.16 | 4,338,464 | -1.12(-2.65%) |
May 17, 2019 | 42.25 | 43.01 | 42.24 | 42.28 | 3,809,943 | -0.40(-0.93%) |
May 16, 2019 | 42.13 | 42.82 | 42.00 | 42.67 | 4,729,448 | +0.86(+2.07%) |
May 15, 2019 | 41.53 | 42.00 | 41.33 | 41.81 | 3,578,643 | +0.07(+0.16%) |
May 14, 2019 | 41.01 | 42.21 | 40.97 | 41.74 | 4,574,909 | +0.71(+1.73%) |
May 13, 2019 | 40.74 | 41.13 | 40.43 | 41.03 | 3,076,208 | -0.28(-0.67%) |
May 10, 2019 | 41.08 | 41.51 | 40.64 | 41.31 | 2,557,135 | +0.05(+0.11%) |
May 09, 2019 | 40.81 | 41.32 | 40.22 | 41.26 | 2,883,287 | +0.37(+0.90%) |
May 08, 2019 | 41.40 | 41.55 | 40.87 | 40.89 | 2,102,773 | -0.49(-1.19%) |
May 07, 2019 | 41.58 | 41.71 | 40.98 | 41.38 | 2,930,227 | -0.36(-0.86%) |
May 06, 2019 | 41.20 | 41.74 | 40.95 | 41.74 | 3,732,137 | +0.00(+0.00%) |
May 03, 2019 | 42.20 | 42.37 | 41.69 | 41.74 | 3,833,027 | -0.24(-0.56%) |
May 02, 2019 | 41.97 | 42.70 | 41.53 | 41.98 | 4,249,775 | +0.03(+0.07%) |
May 01, 2019 | 42.20 | 43.16 | 41.89 | 41.95 | 4,210,284 | +0.04(+0.09%) |
Apr 30, 2019 | 41.65 | 42.12 | 41.36 | 41.91 | 4,046,688 | +0.34(+0.82%) |
Apr 29, 2019 | 41.50 | 41.75 | 41.21 | 41.57 | 3,098,812 | -0.05(-0.11%) |
Apr 26, 2019 | 41.89 | 41.93 | 41.30 | 41.62 | 5,816,780 | -0.43(-1.01%) |
Apr 25, 2019 | 41.54 | 42.53 | 41.28 | 42.04 | 10,539,227 | -2.10(-4.76%) |
Apr 24, 2019 | 43.91 | 44.48 | 43.67 | 44.14 | 5,487,426 | +0.26(+0.58%) |
Apr 23, 2019 | 43.62 | 44.10 | 43.33 | 43.89 | 6,246,774 | +0.70(+1.62%) |
Apr 22, 2019 | 43.51 | 43.84 | 42.75 | 43.19 | 6,022,176 | -0.72(-1.64%) |
Apr 18, 2019 | 43.32 | 43.99 | 43.13 | 43.91 | 8,249,741 | +0.61(+1.42%) |
Apr 17, 2019 | 43.15 | 43.46 | 43.01 | 43.29 | 5,718,701 | +0.08(+0.18%) |
Apr 16, 2019 | 43.11 | 43.37 | 42.99 | 43.22 | 6,483,799 | +0.26(+0.59%) |
Apr 15, 2019 | 43.10 | 43.21 | 42.68 | 42.96 | 7,559,138 | +0.07(+0.15%) |
Apr 12, 2019 | 42.51 | 42.94 | 42.27 | 42.90 | 11,324,642 | +0.47(+1.11%) |
Apr 11, 2019 | 41.43 | 42.53 | 41.30 | 42.42 | 6,602,815 | +0.87(+2.09%) |
Apr 10, 2019 | 41.18 | 41.61 | 41.16 | 41.55 | 3,692,606 | +0.50(+1.22%) |
Apr 09, 2019 | 41.16 | 41.43 | 40.90 | 41.05 | 4,056,865 | -0.28(-0.69%) |
Apr 08, 2019 | 41.13 | 41.43 | 40.91 | 41.34 | 3,369,417 | +0.14(+0.34%) |
Apr 05, 2019 | 40.64 | 41.24 | 40.46 | 41.19 | 6,064,484 | +0.70(+1.73%) |
Apr 04, 2019 | 39.47 | 40.67 | 39.47 | 40.49 | 6,215,306 | +0.87(+2.20%) |
Apr 03, 2019 | 39.73 | 40.26 | 39.40 | 39.62 | 4,393,134 | +0.18(+0.46%) |
Apr 02, 2019 | 39.47 | 39.58 | 39.14 | 39.44 | 3,809,943 | -0.01(-0.02%) |