Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.23 | 44.42 | 43.87 | 44.31 | 7,524,680 | +0.12(+0.26%) |
Jun 27, 2019 | 44.35 | 44.51 | 43.67 | 44.19 | 3,000,464 | -0.24(-0.54%) |
Jun 26, 2019 | 44.41 | 44.67 | 43.97 | 44.43 | 2,480,949 | +0.34(+0.76%) |
Jun 25, 2019 | 43.92 | 44.21 | 43.73 | 44.10 | 2,123,055 | +0.04(+0.09%) |
Jun 24, 2019 | 44.36 | 44.36 | 43.81 | 44.06 | 1,805,594 | -0.12(-0.28%) |
Jun 21, 2019 | 44.38 | 44.69 | 43.97 | 44.19 | 3,886,729 | -0.15(-0.35%) |
Jun 20, 2019 | 43.29 | 44.44 | 43.29 | 44.34 | 3,830,400 | +1.32(+3.08%) |
Jun 19, 2019 | 41.03 | 43.03 | 41.03 | 43.01 | 6,157,151 | +2.20(+5.38%) |
Jun 18, 2019 | 39.56 | 40.92 | 39.53 | 40.82 | 2,500,970 | +1.52(+3.88%) |
Jun 17, 2019 | 39.40 | 39.55 | 39.11 | 39.29 | 1,146,828 | -0.18(-0.46%) |
Jun 14, 2019 | 39.35 | 39.88 | 39.32 | 39.48 | 1,298,635 | +0.00(+0.00%) |
Jun 13, 2019 | 39.66 | 40.20 | 39.35 | 39.48 | 2,220,760 | -0.03(-0.07%) |
Jun 12, 2019 | 39.42 | 39.92 | 38.98 | 39.50 | 2,442,418 | +0.01(+0.02%) |
Jun 11, 2019 | 40.28 | 41.02 | 39.40 | 39.50 | 3,085,060 | -0.19(-0.48%) |
Jun 10, 2019 | 39.50 | 40.47 | 39.43 | 39.69 | 3,721,105 | +0.49(+1.25%) |
Jun 07, 2019 | 38.85 | 39.39 | 38.60 | 39.20 | 4,554,554 | +0.56(+1.44%) |
Jun 06, 2019 | 39.56 | 39.77 | 38.49 | 38.64 | 3,730,470 | -1.02(-2.56%) |
Jun 05, 2019 | 39.34 | 39.82 | 39.33 | 39.66 | 2,877,454 | +0.61(+1.57%) |
Jun 04, 2019 | 39.33 | 39.55 | 38.66 | 39.04 | 2,648,282 | -0.04(-0.10%) |
Jun 03, 2019 | 38.30 | 39.17 | 38.06 | 39.08 | 3,611,843 | +0.71(+1.85%) |
May 31, 2019 | 37.50 | 38.77 | 37.45 | 38.37 | 3,605,941 | +0.68(+1.81%) |
May 30, 2019 | 37.34 | 37.75 | 37.24 | 37.69 | 3,110,005 | +0.51(+1.37%) |
May 29, 2019 | 36.92 | 37.43 | 36.90 | 37.18 | 4,141,601 | +0.07(+0.18%) |
May 28, 2019 | 37.02 | 37.89 | 36.98 | 37.12 | 6,666,382 | +0.20(+0.55%) |
May 24, 2019 | 38.23 | 38.23 | 36.81 | 36.92 | 3,572,575 | -0.79(-2.09%) |
May 23, 2019 | 37.75 | 38.29 | 37.47 | 37.70 | 3,467,429 | -0.54(-1.40%) |
May 22, 2019 | 39.22 | 39.57 | 38.12 | 38.24 | 3,466,640 | -1.23(-3.13%) |
May 21, 2019 | 39.16 | 39.47 | 38.75 | 39.47 | 2,780,020 | +0.56(+1.45%) |
May 20, 2019 | 39.33 | 39.70 | 38.78 | 38.91 | 2,816,913 | -0.71(-1.79%) |
May 17, 2019 | 39.75 | 39.79 | 39.15 | 39.61 | 3,747,261 | -1.21(-2.97%) |
May 16, 2019 | 40.58 | 41.50 | 40.57 | 40.83 | 2,815,164 | +0.30(+0.73%) |
May 15, 2019 | 40.65 | 40.85 | 40.51 | 40.53 | 3,188,661 | -0.11(-0.26%) |
May 14, 2019 | 40.91 | 40.98 | 40.18 | 40.64 | 3,100,506 | -0.14(-0.35%) |
May 13, 2019 | 42.05 | 42.07 | 40.49 | 40.78 | 4,392,855 | -2.10(-4.91%) |
May 10, 2019 | 42.62 | 43.03 | 42.37 | 42.88 | 4,282,524 | +0.13(+0.31%) |
May 09, 2019 | 43.59 | 43.59 | 42.49 | 42.75 | 2,972,455 | -1.20(-2.72%) |
May 08, 2019 | 44.18 | 44.38 | 43.62 | 43.95 | 2,191,216 | -0.24(-0.54%) |
May 07, 2019 | 44.15 | 44.62 | 43.93 | 44.18 | 2,413,300 | -0.28(-0.62%) |
May 06, 2019 | 43.66 | 44.57 | 43.66 | 44.46 | 2,172,289 | -0.82(-1.82%) |
May 03, 2019 | 45.23 | 46.15 | 45.12 | 45.28 | 2,403,559 | +0.21(+0.47%) |
May 02, 2019 | 43.52 | 46.14 | 43.47 | 45.07 | 3,784,771 | +1.56(+3.58%) |
May 01, 2019 | 45.39 | 45.75 | 43.28 | 43.52 | 4,519,196 | -1.94(-4.27%) |
Apr 30, 2019 | 43.66 | 45.82 | 43.12 | 45.46 | 10,166,131 | +2.67(+6.23%) |
Apr 29, 2019 | 43.03 | 43.13 | 42.42 | 42.79 | 3,569,518 | -0.27(-0.62%) |
Apr 26, 2019 | 42.70 | 43.18 | 42.58 | 43.06 | 1,903,541 | +0.33(+0.78%) |
Apr 25, 2019 | 42.42 | 42.84 | 41.98 | 42.72 | 1,633,774 | +0.63(+1.50%) |
Apr 24, 2019 | 42.32 | 42.72 | 41.98 | 42.09 | 2,831,421 | -0.29(-0.68%) |
Apr 23, 2019 | 42.37 | 42.57 | 42.07 | 42.38 | 2,889,627 | -0.09(-0.20%) |
Apr 22, 2019 | 43.09 | 43.18 | 42.26 | 42.46 | 1,247,744 | -0.79(-1.83%) |
Apr 18, 2019 | 42.65 | 43.38 | 42.45 | 43.26 | 1,761,829 | +0.86(+2.03%) |
Apr 17, 2019 | 43.49 | 43.62 | 42.18 | 42.40 | 1,638,095 | +0.08(+0.18%) |
Apr 16, 2019 | 41.96 | 42.43 | 41.80 | 42.32 | 1,990,542 | +0.49(+1.17%) |
Apr 15, 2019 | 42.40 | 42.45 | 41.82 | 41.83 | 1,887,284 | -0.72(-1.69%) |
Apr 12, 2019 | 42.08 | 42.92 | 42.06 | 42.55 | 3,281,441 | +0.78(+1.88%) |
Apr 11, 2019 | 42.09 | 42.20 | 41.49 | 41.77 | 5,095,874 | +0.08(+0.18%) |
Apr 10, 2019 | 41.92 | 42.08 | 40.67 | 41.69 | 3,128,404 | -0.08(-0.18%) |
Apr 09, 2019 | 41.99 | 42.29 | 41.62 | 41.77 | 2,162,218 | -0.45(-1.06%) |
Apr 08, 2019 | 42.55 | 42.55 | 42.18 | 42.21 | 1,673,719 | -0.49(-1.14%) |
Apr 05, 2019 | 42.77 | 42.94 | 42.44 | 42.70 | 1,885,134 | +0.12(+0.29%) |
Apr 04, 2019 | 43.40 | 43.40 | 42.36 | 42.58 | 2,175,429 | -0.76(-1.74%) |
Apr 03, 2019 | 43.69 | 44.17 | 43.08 | 43.33 | 2,359,295 | -0.10(-0.22%) |
Apr 02, 2019 | 43.60 | 43.62 | 43.25 | 43.43 | 1,667,201 | -0.17(-0.39%) |