Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.15 | 43.44 | 43.15 | 43.23 | 39,566 | +0.00(+0.00%) |
Jun 27, 2019 | 43.21 | 43.38 | 43.17 | 43.23 | 7,765 | +0.09(+0.22%) |
Jun 26, 2019 | 43.51 | 43.51 | 43.14 | 43.14 | 23,938 | -0.09(-0.20%) |
Jun 25, 2019 | 43.54 | 43.54 | 43.19 | 43.22 | 15,006 | +0.03(+0.06%) |
Jun 24, 2019 | 43.20 | 43.23 | 43.18 | 43.20 | 8,760 | +0.05(+0.12%) |
Jun 21, 2019 | 43.48 | 43.48 | 43.08 | 43.15 | 14,080 | -0.08(-0.18%) |
Jun 20, 2019 | 43.46 | 43.46 | 43.22 | 43.22 | 9,147 | +0.06(+0.15%) |
Jun 19, 2019 | 42.90 | 43.17 | 42.90 | 43.16 | 10,134 | +0.17(+0.40%) |
Jun 18, 2019 | 42.83 | 43.00 | 42.83 | 42.99 | 8,510 | +0.06(+0.13%) |
Jun 17, 2019 | 43.23 | 43.23 | 42.85 | 42.93 | 10,056 | -0.00(-0.01%) |
Jun 14, 2019 | 42.96 | 43.01 | 42.93 | 42.93 | 6,284 | -0.00(-0.00%) |
Jun 13, 2019 | 42.96 | 43.09 | 42.90 | 42.94 | 8,966 | +0.03(+0.08%) |
Jun 12, 2019 | 42.85 | 42.91 | 42.85 | 42.90 | 5,249 | +0.13(+0.29%) |
Jun 11, 2019 | 43.10 | 43.10 | 42.75 | 42.78 | 63,488 | -0.04(-0.10%) |
Jun 10, 2019 | 42.74 | 42.90 | 42.74 | 42.82 | 14,125 | -0.08(-0.19%) |
Jun 07, 2019 | 42.93 | 43.10 | 42.81 | 42.90 | 17,455 | +0.16(+0.38%) |
Jun 06, 2019 | 43.04 | 43.07 | 42.73 | 42.74 | 163,231 | -0.10(-0.22%) |
Jun 05, 2019 | 42.98 | 42.98 | 42.76 | 42.84 | 12,320 | +0.06(+0.15%) |
Jun 04, 2019 | 43.03 | 43.03 | 42.74 | 42.77 | 14,980 | -0.02(-0.04%) |
Jun 03, 2019 | 42.88 | 42.88 | 42.73 | 42.79 | 35,150 | +0.08(+0.18%) |
May 31, 2019 | 42.64 | 42.77 | 42.64 | 42.71 | 17,035 | +0.13(+0.30%) |
May 30, 2019 | 42.53 | 42.59 | 42.53 | 42.58 | 14,614 | +0.13(+0.30%) |
May 29, 2019 | 42.58 | 42.62 | 42.46 | 42.46 | 10,344 | -0.04(-0.10%) |
May 28, 2019 | 42.53 | 42.60 | 42.45 | 42.50 | 10,008 | +0.06(+0.14%) |
May 24, 2019 | 42.43 | 42.57 | 42.43 | 42.44 | 8,517 | +0.01(+0.02%) |
May 23, 2019 | 42.42 | 42.48 | 42.37 | 42.43 | 19,547 | +0.12(+0.27%) |
May 22, 2019 | 42.54 | 42.57 | 42.28 | 42.32 | 11,645 | +0.04(+0.09%) |
May 21, 2019 | 42.50 | 42.50 | 42.21 | 42.28 | 5,318 | -0.03(-0.06%) |
May 20, 2019 | 42.38 | 42.38 | 42.30 | 42.30 | 7,132 | +0.01(+0.02%) |
May 17, 2019 | 42.30 | 42.36 | 42.30 | 42.30 | 7,934 | -0.04(-0.09%) |
May 16, 2019 | 42.57 | 42.57 | 42.30 | 42.33 | 17,282 | -0.09(-0.20%) |
May 15, 2019 | 42.20 | 42.47 | 42.20 | 42.42 | 17,591 | +0.18(+0.42%) |
May 14, 2019 | 42.18 | 42.38 | 42.18 | 42.24 | 20,027 | -0.03(-0.06%) |
May 13, 2019 | 42.12 | 42.40 | 42.12 | 42.27 | 8,460 | +0.03(+0.07%) |
May 10, 2019 | 42.35 | 42.35 | 42.20 | 42.24 | 3,733 | +0.01(+0.02%) |
May 09, 2019 | 42.64 | 42.64 | 42.17 | 42.23 | 5,409 | +0.05(+0.11%) |
May 08, 2019 | 42.13 | 42.34 | 42.13 | 42.18 | 19,945 | -0.07(-0.17%) |
May 07, 2019 | 42.29 | 42.31 | 42.19 | 42.26 | 3,937 | +0.11(+0.26%) |
May 06, 2019 | 42.02 | 42.36 | 42.02 | 42.15 | 4,005 | +0.04(+0.09%) |
May 03, 2019 | 42.19 | 42.23 | 42.11 | 42.11 | 7,117 | +0.00(+0.01%) |
May 02, 2019 | 42.12 | 42.21 | 42.08 | 42.10 | 6,779 | -0.06(-0.15%) |
May 01, 2019 | 42.23 | 42.25 | 42.17 | 42.17 | 7,259 | +0.04(+0.10%) |
Apr 30, 2019 | 42.19 | 42.23 | 42.05 | 42.13 | 18,577 | -0.01(-0.01%) |
Apr 29, 2019 | 42.47 | 42.47 | 42.07 | 42.13 | 5,212 | -0.02(-0.06%) |
Apr 26, 2019 | 42.14 | 42.18 | 42.08 | 42.15 | 3,860 | +0.12(+0.29%) |
Apr 25, 2019 | 41.90 | 42.17 | 41.90 | 42.03 | 7,842 | -0.03(-0.07%) |
Apr 24, 2019 | 42.06 | 42.14 | 42.02 | 42.06 | 6,571 | +0.08(+0.20%) |
Apr 23, 2019 | 42.15 | 42.15 | 41.94 | 41.98 | 6,740 | +0.03(+0.08%) |
Apr 22, 2019 | 41.84 | 42.08 | 41.84 | 41.95 | 7,652 | -0.05(-0.11%) |
Apr 18, 2019 | 42.00 | 42.05 | 41.93 | 42.00 | 7,603 | +0.06(+0.15%) |
Apr 17, 2019 | 42.22 | 42.22 | 41.91 | 41.93 | 7,449 | -0.01(-0.02%) |
Apr 16, 2019 | 42.36 | 42.36 | 41.94 | 41.94 | 17,288 | -0.06(-0.15%) |
Apr 15, 2019 | 42.04 | 42.07 | 41.97 | 42.00 | 4,810 | -0.02(-0.04%) |
Apr 12, 2019 | 42.02 | 42.08 | 42.00 | 42.02 | 3,860 | -0.06(-0.14%) |
Apr 11, 2019 | 42.20 | 42.20 | 42.02 | 42.08 | 13,844 | +0.00(+0.00%) |
Apr 10, 2019 | 42.14 | 42.14 | 42.07 | 42.08 | 5,962 | +0.06(+0.15%) |
Apr 09, 2019 | 42.02 | 42.14 | 42.02 | 42.02 | 7,035 | -0.02(-0.05%) |
Apr 08, 2019 | 42.15 | 42.15 | 41.97 | 42.04 | 15,530 | -0.00(-0.01%) |
Apr 05, 2019 | 41.97 | 42.05 | 41.93 | 42.04 | 4,796 | +0.04(+0.10%) |
Apr 04, 2019 | 41.97 | 42.03 | 41.98 | 42.00 | 8,525 | +0.00(+0.01%) |
Apr 03, 2019 | 42.02 | 42.04 | 41.93 | 42.00 | 5,743 | -0.03(-0.06%) |
Apr 02, 2019 | 42.33 | 42.33 | 41.98 | 42.02 | 7,432 | +0.06(+0.13%) |