Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.85 | 40.85 | 40.85 | 0 | +0.12(+0.29%) | |
Jun 27, 2019 | 41.34 | 41.40 | 40.60 | 40.73 | 2,796,368 | -0.70(-1.69%) |
Jun 26, 2019 | 41.81 | 41.96 | 41.42 | 41.43 | 4,446,391 | -0.08(-0.19%) |
Jun 25, 2019 | 41.87 | 42.12 | 41.51 | 41.51 | 3,419,696 | -0.52(-1.24%) |
Jun 24, 2019 | 41.74 | 42.17 | 41.45 | 42.03 | 4,815,260 | +0.28(+0.67%) |
Jun 21, 2019 | 42.11 | 42.21 | 41.49 | 41.75 | 11,277,575 | -0.23(-0.55%) |
Jun 20, 2019 | 42.20 | 42.27 | 41.83 | 41.98 | 2,816,018 | +0.29(+0.70%) |
Jun 19, 2019 | 41.71 | 41.96 | 41.39 | 41.69 | 2,373,589 | +0.00(+0.00%) |
Jun 18, 2019 | 42.05 | 42.15 | 41.53 | 41.69 | 4,070,073 | -0.01(-0.02%) |
Jun 17, 2019 | 41.57 | 42.05 | 41.41 | 41.70 | 2,793,619 | +0.11(+0.26%) |
Jun 14, 2019 | 41.32 | 41.80 | 41.09 | 41.59 | 2,096,719 | +0.28(+0.68%) |
Jun 13, 2019 | 41.35 | 41.43 | 41.10 | 41.31 | 2,918,991 | +0.30(+0.73%) |
Jun 12, 2019 | 40.44 | 41.05 | 40.07 | 41.01 | 2,823,677 | +0.35(+0.86%) |
Jun 11, 2019 | 40.60 | 41.00 | 40.41 | 40.66 | 2,120,897 | +0.36(+0.89%) |
Jun 10, 2019 | 40.60 | 40.60 | 40.21 | 40.30 | 2,600,311 | -0.22(-0.54%) |
Jun 07, 2019 | 40.62 | 40.93 | 40.39 | 40.52 | 2,720,040 | -0.10(-0.25%) |
Jun 06, 2019 | 40.25 | 40.72 | 40.03 | 40.62 | 3,189,388 | +0.38(+0.94%) |
Jun 05, 2019 | 40.82 | 40.83 | 40.12 | 40.24 | 3,118,671 | -0.28(-0.69%) |
Jun 04, 2019 | 40.84 | 40.94 | 40.27 | 40.52 | 5,467,634 | -0.17(-0.42%) |
Jun 03, 2019 | 41.56 | 41.56 | 40.54 | 40.69 | 3,203,364 | -0.96(-2.30%) |
May 31, 2019 | 41.53 | 41.89 | 41.04 | 41.65 | 4,213,792 | -0.27(-0.64%) |
May 30, 2019 | 42.34 | 42.36 | 41.70 | 41.92 | 1,726,779 | -0.36(-0.85%) |
May 29, 2019 | 41.46 | 42.50 | 41.34 | 42.28 | 3,785,760 | +0.03(+0.07%) |
May 28, 2019 | 42.75 | 42.93 | 42.19 | 42.25 | 6,168,839 | -0.55(-1.29%) |
May 27, 2019 | 41.79 | 42.80 | 41.62 | 42.80 | 1,114,716 | +0.99(+2.37%) |
May 24, 2019 | 41.66 | 42.01 | 41.34 | 41.81 | 2,579,083 | +0.44(+1.06%) |
May 23, 2019 | 42.20 | 42.31 | 40.78 | 41.37 | 4,539,643 | -1.51(-3.52%) |
May 22, 2019 | 43.90 | 43.90 | 42.88 | 42.88 | 2,850,875 | -1.12(-2.55%) |
May 21, 2019 | 43.33 | 44.01 | 43.30 | 44.00 | 5,044,247 | +0.67(+1.55%) |
May 17, 2019 | 43.33 | 43.33 | 43.33 | 0 | -0.43(-0.98%) | |
May 16, 2019 | 43.59 | 43.93 | 43.35 | 43.76 | 3,923,997 | +0.61(+1.41%) |
May 15, 2019 | 42.88 | 43.29 | 42.55 | 43.15 | 2,796,687 | +0.17(+0.40%) |
May 14, 2019 | 42.56 | 43.19 | 42.46 | 42.98 | 3,679,475 | +0.65(+1.54%) |
May 13, 2019 | 42.61 | 42.82 | 42.21 | 42.33 | 3,558,855 | -0.43(-1.01%) |
May 10, 2019 | 43.23 | 43.31 | 42.57 | 42.76 | 4,027,309 | -0.81(-1.86%) |
May 09, 2019 | 43.65 | 43.87 | 42.80 | 43.57 | 4,090,351 | -0.31(-0.71%) |
May 08, 2019 | 43.00 | 44.19 | 42.74 | 43.88 | 3,648,678 | +0.93(+2.17%) |
May 07, 2019 | 42.71 | 43.04 | 42.30 | 42.95 | 4,039,639 | -0.16(-0.37%) |
May 06, 2019 | 42.84 | 43.19 | 42.61 | 43.11 | 2,577,892 | -0.36(-0.83%) |
May 03, 2019 | 42.85 | 43.64 | 42.79 | 43.47 | 3,350,851 | +0.86(+2.02%) |
May 02, 2019 | 43.98 | 44.18 | 42.60 | 42.61 | 5,652,854 | -1.14(-2.61%) |
May 01, 2019 | 44.28 | 44.38 | 43.69 | 43.75 | 3,431,582 | -0.43(-0.97%) |
Apr 30, 2019 | 44.70 | 44.79 | 43.94 | 44.18 | 2,375,360 | -0.30(-0.67%) |
Apr 29, 2019 | 44.25 | 44.70 | 43.95 | 44.48 | 1,954,805 | +0.12(+0.27%) |
Apr 26, 2019 | 44.42 | 44.45 | 43.61 | 44.36 | 3,084,938 | -0.35(-0.78%) |
Apr 25, 2019 | 44.54 | 45.02 | 44.06 | 44.71 | 2,114,893 | +0.37(+0.83%) |
Apr 24, 2019 | 45.72 | 45.84 | 44.34 | 44.34 | 4,621,401 | -1.59(-3.46%) |
Apr 23, 2019 | 45.39 | 46.00 | 45.34 | 45.93 | 3,567,914 | +0.58(+1.28%) |
Apr 22, 2019 | 44.75 | 45.38 | 44.65 | 45.35 | 2,331,896 | +0.87(+1.96%) |
Apr 18, 2019 | 44.48 | 44.48 | 44.48 | 0 | +0.16(+0.36%) | |
Apr 17, 2019 | 44.08 | 44.58 | 43.88 | 44.32 | 3,954,125 | +0.38(+0.86%) |
Apr 16, 2019 | 44.14 | 44.25 | 43.64 | 43.94 | 3,069,498 | -0.17(-0.39%) |
Apr 15, 2019 | 44.38 | 44.51 | 44.01 | 44.11 | 2,553,910 | -0.11(-0.25%) |
Apr 12, 2019 | 44.29 | 44.53 | 43.98 | 44.22 | 2,681,047 | +0.34(+0.77%) |
Apr 11, 2019 | 44.16 | 44.35 | 43.87 | 43.88 | 4,688,471 | -0.14(-0.32%) |
Apr 10, 2019 | 44.32 | 44.51 | 44.02 | 44.02 | 3,290,360 | -0.13(-0.29%) |
Apr 09, 2019 | 44.53 | 44.56 | 43.96 | 44.15 | 2,294,719 | -0.62(-1.38%) |
Apr 08, 2019 | 44.56 | 45.28 | 44.41 | 44.77 | 6,508,311 | +0.27(+0.61%) |
Apr 05, 2019 | 43.86 | 44.58 | 43.86 | 44.50 | 2,156,833 | +0.78(+1.78%) |
Apr 04, 2019 | 43.51 | 43.78 | 43.11 | 43.72 | 2,605,187 | +0.20(+0.46%) |
Apr 03, 2019 | 43.90 | 44.15 | 43.33 | 43.52 | 3,129,295 | -0.45(-1.02%) |
Apr 02, 2019 | 44.22 | 44.50 | 43.84 | 43.97 | 2,390,558 | +0.12(+0.27%) |