Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.47 | 43.06 | 42.35 | 43.06 | 2,450,300 | +0.93(+2.21%) |
Jun 27, 2019 | 41.97 | 42.28 | 41.73 | 42.13 | 1,610,589 | +0.35(+0.84%) |
Jun 26, 2019 | 42.01 | 42.34 | 41.63 | 41.78 | 1,013,074 | -0.02(-0.05%) |
Jun 25, 2019 | 42.17 | 42.17 | 41.22 | 41.80 | 1,463,220 | -0.47(-1.11%) |
Jun 24, 2019 | 42.55 | 42.65 | 42.09 | 42.27 | 1,276,713 | -0.31(-0.73%) |
Jun 21, 2019 | 43.36 | 43.66 | 42.47 | 42.58 | 1,350,500 | -0.79(-1.82%) |
Jun 20, 2019 | 43.57 | 43.72 | 42.36 | 43.37 | 1,983,188 | +0.25(+0.58%) |
Jun 19, 2019 | 43.42 | 43.84 | 43.11 | 43.12 | 2,369,290 | -0.13(-0.30%) |
Jun 18, 2019 | 43.22 | 43.86 | 43.12 | 43.25 | 1,583,313 | +0.00(+0.00%) |
Jun 17, 2019 | 43.62 | 43.66 | 43.12 | 43.25 | 1,229,667 | -0.33(-0.76%) |
Jun 14, 2019 | 43.20 | 43.73 | 42.74 | 43.58 | 1,392,100 | +0.35(+0.81%) |
Jun 13, 2019 | 43.28 | 43.41 | 42.85 | 43.23 | 1,555,339 | +0.11(+0.26%) |
Jun 12, 2019 | 43.27 | 43.49 | 42.86 | 43.12 | 1,230,954 | -0.19(-0.44%) |
Jun 11, 2019 | 43.85 | 44.05 | 43.31 | 43.31 | 1,917,186 | +0.29(+0.67%) |
Jun 10, 2019 | 43.41 | 43.72 | 42.87 | 43.02 | 1,787,169 | -0.01(-0.02%) |
Jun 07, 2019 | 42.50 | 43.35 | 42.37 | 43.03 | 2,135,000 | +0.77(+1.82%) |
Jun 06, 2019 | 42.10 | 42.80 | 42.07 | 42.26 | 2,112,662 | -0.21(-0.49%) |
Jun 05, 2019 | 42.51 | 42.84 | 42.02 | 42.47 | 1,722,780 | +0.09(+0.21%) |
Jun 04, 2019 | 41.92 | 42.57 | 41.69 | 42.38 | 1,680,650 | +1.13(+2.74%) |
Jun 03, 2019 | 40.43 | 41.27 | 40.43 | 41.25 | 1,930,861 | +0.60(+1.48%) |
May 31, 2019 | 41.26 | 41.44 | 40.52 | 40.65 | 1,892,200 | -1.26(-3.01%) |
May 30, 2019 | 42.47 | 43.17 | 41.79 | 41.91 | 1,421,795 | -0.40(-0.95%) |
May 29, 2019 | 41.99 | 42.45 | 41.90 | 42.31 | 938,222 | -0.06(-0.14%) |
May 28, 2019 | 43.01 | 43.34 | 42.24 | 42.37 | 1,827,680 | -0.72(-1.67%) |
May 24, 2019 | 42.59 | 43.21 | 42.45 | 43.09 | 1,229,100 | +0.67(+1.58%) |
May 23, 2019 | 43.14 | 43.14 | 42.12 | 42.42 | 1,384,746 | -1.17(-2.68%) |
May 22, 2019 | 43.15 | 43.62 | 43.08 | 43.59 | 1,799,917 | +0.17(+0.39%) |
May 21, 2019 | 42.93 | 43.60 | 42.89 | 43.42 | 1,497,573 | +0.68(+1.59%) |
May 20, 2019 | 42.27 | 43.09 | 42.27 | 42.74 | 1,400,412 | +0.11(+0.26%) |
May 17, 2019 | 42.94 | 43.44 | 42.62 | 42.63 | 1,298,400 | -0.85(-1.95%) |
May 16, 2019 | 43.33 | 44.08 | 43.10 | 43.48 | 1,301,326 | +0.47(+1.09%) |
May 15, 2019 | 43.35 | 43.38 | 42.89 | 43.01 | 1,904,306 | -0.69(-1.58%) |
May 14, 2019 | 43.14 | 44.09 | 43.02 | 43.70 | 1,340,669 | +0.67(+1.56%) |
May 13, 2019 | 44.35 | 44.45 | 42.52 | 43.03 | 3,163,234 | -2.20(-4.86%) |
May 10, 2019 | 44.63 | 45.24 | 44.42 | 45.23 | 2,048,400 | +0.44(+0.98%) |
May 09, 2019 | 44.88 | 45.31 | 44.48 | 44.79 | 2,323,386 | -0.40(-0.89%) |
May 08, 2019 | 42.78 | 45.36 | 41.93 | 45.19 | 3,414,441 | +1.90(+4.39%) |
May 07, 2019 | 43.75 | 45.10 | 43.15 | 43.29 | 2,644,070 | -2.56(-5.58%) |
May 06, 2019 | 44.65 | 46.07 | 44.54 | 45.85 | 1,447,366 | +0.38(+0.84%) |
May 03, 2019 | 45.05 | 45.75 | 45.00 | 45.47 | 813,300 | +0.47(+1.04%) |
May 02, 2019 | 44.94 | 45.56 | 44.59 | 45.00 | 1,125,676 | +0.19(+0.42%) |
May 01, 2019 | 45.18 | 45.74 | 44.70 | 44.81 | 898,992 | -0.35(-0.78%) |
Apr 30, 2019 | 45.48 | 45.59 | 44.65 | 45.16 | 1,004,426 | -0.44(-0.96%) |
Apr 29, 2019 | 44.68 | 45.65 | 44.59 | 45.60 | 1,517,903 | +1.12(+2.52%) |
Apr 26, 2019 | 43.82 | 44.53 | 43.74 | 44.48 | 831,000 | +0.56(+1.28%) |
Apr 25, 2019 | 43.50 | 44.09 | 43.33 | 43.92 | 976,794 | +0.24(+0.55%) |
Apr 24, 2019 | 43.85 | 43.98 | 43.45 | 43.68 | 877,254 | -0.25(-0.57%) |
Apr 23, 2019 | 43.38 | 44.16 | 43.38 | 43.93 | 1,088,601 | +0.42(+0.97%) |
Apr 22, 2019 | 43.65 | 43.76 | 43.21 | 43.51 | 989,332 | -0.27(-0.62%) |
Apr 18, 2019 | 43.66 | 43.95 | 43.30 | 43.78 | 1,160,300 | +0.27(+0.62%) |
Apr 17, 2019 | 43.95 | 44.00 | 43.45 | 43.51 | 736,931 | -0.22(-0.50%) |
Apr 16, 2019 | 43.23 | 43.89 | 43.23 | 43.73 | 1,242,602 | +0.66(+1.53%) |
Apr 15, 2019 | 43.55 | 43.61 | 42.95 | 43.07 | 963,506 | -0.31(-0.71%) |
Apr 12, 2019 | 43.58 | 43.93 | 42.99 | 43.38 | 992,700 | +0.49(+1.14%) |
Apr 11, 2019 | 42.41 | 43.15 | 42.41 | 42.89 | 1,009,288 | +0.50(+1.18%) |
Apr 10, 2019 | 42.00 | 42.55 | 41.48 | 42.39 | 1,220,295 | +0.46(+1.10%) |
Apr 09, 2019 | 43.03 | 43.03 | 41.79 | 41.93 | 1,312,073 | -1.25(-2.89%) |
Apr 08, 2019 | 42.93 | 43.38 | 42.66 | 43.18 | 837,459 | +0.31(+0.72%) |
Apr 05, 2019 | 42.78 | 43.07 | 42.64 | 42.87 | 648,900 | +0.13(+0.30%) |
Apr 04, 2019 | 42.44 | 42.88 | 42.36 | 42.74 | 956,831 | +0.30(+0.71%) |
Apr 03, 2019 | 42.20 | 42.67 | 42.20 | 42.44 | 1,025,495 | +0.60(+1.43%) |
Apr 02, 2019 | 41.97 | 42.47 | 41.79 | 41.84 | 1,485,973 | -0.16(-0.38%) |