Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.74 | 42.89 | 42.70 | 42.88 | 44,864 | +0.32(+0.75%) |
Jun 27, 2019 | 42.52 | 42.63 | 42.47 | 42.57 | 175,284 | +0.14(+0.34%) |
Jun 26, 2019 | 42.59 | 42.62 | 42.39 | 42.42 | 52,677 | -0.06(-0.14%) |
Jun 25, 2019 | 42.85 | 42.85 | 42.48 | 42.48 | 41,520 | -0.35(-0.82%) |
Jun 24, 2019 | 42.98 | 43.01 | 42.83 | 42.83 | 21,165 | -0.17(-0.39%) |
Jun 21, 2019 | 43.02 | 43.13 | 42.94 | 43.00 | 49,053 | -0.11(-0.25%) |
Jun 20, 2019 | 43.04 | 43.11 | 42.76 | 43.11 | 107,077 | +0.44(+1.03%) |
Jun 19, 2019 | 42.64 | 42.74 | 42.54 | 42.67 | 37,319 | +0.07(+0.18%) |
Jun 18, 2019 | 42.39 | 42.76 | 42.39 | 42.60 | 54,204 | +0.37(+0.89%) |
Jun 17, 2019 | 42.28 | 42.32 | 42.18 | 42.22 | 33,731 | -0.03(-0.07%) |
Jun 14, 2019 | 42.25 | 42.31 | 42.13 | 42.25 | 63,133 | -0.04(-0.10%) |
Jun 13, 2019 | 42.25 | 42.30 | 42.15 | 42.30 | 34,444 | +0.18(+0.44%) |
Jun 12, 2019 | 42.16 | 42.18 | 42.05 | 42.11 | 45,835 | -0.05(-0.13%) |
Jun 11, 2019 | 42.36 | 42.40 | 42.09 | 42.17 | 34,512 | +0.04(+0.08%) |
Jun 10, 2019 | 42.22 | 42.31 | 42.10 | 42.13 | 56,697 | +0.11(+0.27%) |
Jun 07, 2019 | 41.90 | 42.17 | 41.90 | 42.02 | 112,187 | +0.27(+0.64%) |
Jun 06, 2019 | 41.55 | 41.84 | 41.48 | 41.75 | 113,341 | +0.25(+0.61%) |
Jun 05, 2019 | 41.42 | 41.50 | 41.16 | 41.50 | 55,178 | +0.30(+0.73%) |
Jun 04, 2019 | 40.78 | 41.20 | 40.74 | 41.20 | 49,905 | +0.77(+1.92%) |
Jun 03, 2019 | 40.23 | 40.52 | 40.21 | 40.42 | 93,760 | +0.27(+0.68%) |
May 31, 2019 | 40.29 | 40.37 | 40.15 | 40.15 | 53,141 | -0.50(-1.22%) |
May 30, 2019 | 40.77 | 40.85 | 40.50 | 40.65 | 219,844 | -0.04(-0.10%) |
May 29, 2019 | 40.74 | 40.77 | 40.41 | 40.69 | 49,594 | -0.26(-0.65%) |
May 28, 2019 | 41.46 | 41.51 | 40.95 | 40.95 | 61,117 | -0.48(-1.17%) |
May 24, 2019 | 41.48 | 41.55 | 41.32 | 41.44 | 23,000 | +0.08(+0.19%) |
May 23, 2019 | 41.20 | 41.37 | 41.10 | 41.36 | 119,561 | -0.42(-1.00%) |
May 22, 2019 | 41.81 | 41.88 | 41.70 | 41.77 | 76,865 | -0.16(-0.39%) |
May 21, 2019 | 41.87 | 42.00 | 41.83 | 41.94 | 154,438 | +0.30(+0.72%) |
May 20, 2019 | 41.65 | 41.83 | 41.53 | 41.64 | 55,661 | -0.21(-0.50%) |
May 17, 2019 | 41.70 | 42.12 | 41.70 | 41.85 | 37,802 | -0.13(-0.32%) |
May 16, 2019 | 41.81 | 42.21 | 41.81 | 41.98 | 38,258 | +0.27(+0.65%) |
May 15, 2019 | 41.37 | 41.80 | 41.30 | 41.71 | 276,115 | +0.15(+0.36%) |
May 14, 2019 | 41.34 | 41.81 | 41.34 | 41.56 | 136,238 | +0.34(+0.82%) |
May 13, 2019 | 41.37 | 41.44 | 41.08 | 41.23 | 43,625 | -0.85(-2.03%) |
May 10, 2019 | 41.70 | 42.18 | 41.34 | 42.08 | 44,862 | +0.25(+0.61%) |
May 09, 2019 | 41.65 | 41.88 | 41.37 | 41.83 | 43,915 | -0.12(-0.29%) |
May 08, 2019 | 41.99 | 42.19 | 41.94 | 41.95 | 30,909 | -0.09(-0.21%) |
May 07, 2019 | 42.33 | 42.38 | 41.79 | 42.04 | 46,561 | -0.65(-1.53%) |
May 06, 2019 | 42.24 | 42.74 | 42.24 | 42.69 | 61,047 | -0.19(-0.43%) |
May 03, 2019 | 42.69 | 42.88 | 42.66 | 42.88 | 29,376 | +0.41(+0.97%) |
May 02, 2019 | 42.53 | 42.62 | 42.26 | 42.47 | 31,526 | -0.08(-0.20%) |
May 01, 2019 | 42.92 | 42.96 | 42.55 | 42.55 | 53,003 | -0.31(-0.73%) |
Apr 30, 2019 | 42.76 | 42.86 | 42.53 | 42.86 | 54,843 | +0.21(+0.50%) |
Apr 29, 2019 | 42.66 | 42.78 | 42.65 | 42.65 | 128,668 | +0.04(+0.09%) |
Apr 26, 2019 | 42.42 | 42.61 | 42.36 | 42.61 | 51,694 | +0.22(+0.51%) |
Apr 25, 2019 | 42.50 | 42.55 | 42.26 | 42.39 | 327,705 | -0.23(-0.54%) |
Apr 24, 2019 | 42.66 | 42.71 | 42.56 | 42.62 | 31,932 | -0.06(-0.13%) |
Apr 23, 2019 | 42.46 | 42.71 | 42.43 | 42.68 | 55,886 | +0.29(+0.68%) |
Apr 22, 2019 | 42.41 | 42.45 | 42.34 | 42.39 | 25,428 | -0.07(-0.17%) |
Apr 18, 2019 | 42.54 | 42.54 | 42.31 | 42.46 | 25,330 | +0.02(+0.05%) |
Apr 17, 2019 | 42.65 | 42.65 | 42.38 | 42.44 | 41,087 | -0.04(-0.10%) |
Apr 16, 2019 | 42.50 | 42.51 | 42.38 | 42.48 | 50,546 | +0.10(+0.23%) |
Apr 15, 2019 | 42.50 | 42.50 | 42.31 | 42.38 | 37,771 | -0.08(-0.20%) |
Apr 12, 2019 | 42.46 | 42.47 | 42.29 | 42.47 | 30,578 | +0.26(+0.62%) |
Apr 11, 2019 | 42.23 | 42.27 | 42.10 | 42.20 | 39,236 | +0.09(+0.22%) |
Apr 10, 2019 | 42.03 | 42.12 | 41.99 | 42.11 | 32,753 | +0.11(+0.27%) |
Apr 09, 2019 | 42.19 | 42.19 | 41.93 | 42.00 | 86,423 | -0.29(-0.69%) |
Apr 08, 2019 | 42.20 | 42.29 | 42.13 | 42.29 | 44,955 | -0.01(-0.03%) |
Apr 05, 2019 | 42.18 | 42.30 | 42.18 | 42.30 | 29,209 | +0.23(+0.55%) |
Apr 04, 2019 | 41.94 | 42.08 | 41.93 | 42.07 | 21,475 | +0.14(+0.33%) |
Apr 03, 2019 | 42.06 | 42.07 | 41.81 | 41.93 | 24,214 | +0.05(+0.13%) |
Apr 02, 2019 | 41.94 | 41.94 | 41.79 | 41.88 | 32,876 | -0.06(-0.14%) |