Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.03 | 42.53 | 42.03 | 42.46 | 11,411 | +0.53(+1.27%) |
Jun 27, 2019 | 41.31 | 41.92 | 41.31 | 41.92 | 18,345 | +0.75(+1.83%) |
Jun 26, 2019 | 41.19 | 41.48 | 41.16 | 41.17 | 11,531 | +0.06(+0.15%) |
Jun 25, 2019 | 41.05 | 41.22 | 40.62 | 41.11 | 13,847 | +0.09(+0.22%) |
Jun 24, 2019 | 41.31 | 41.67 | 41.00 | 41.02 | 12,920 | -0.39(-0.94%) |
Jun 21, 2019 | 41.54 | 41.81 | 41.40 | 41.41 | 25,083 | -0.25(-0.60%) |
Jun 20, 2019 | 41.84 | 41.88 | 41.21 | 41.66 | 41,007 | -0.07(-0.17%) |
Jun 19, 2019 | 42.00 | 42.20 | 41.66 | 41.73 | 10,564 | -0.10(-0.23%) |
Jun 18, 2019 | 41.15 | 41.99 | 41.13 | 41.83 | 18,372 | +0.68(+1.66%) |
Jun 17, 2019 | 41.50 | 41.72 | 41.14 | 41.15 | 8,326 | -0.54(-1.30%) |
Jun 14, 2019 | 41.43 | 41.72 | 41.15 | 41.69 | 27,455 | +0.23(+0.56%) |
Jun 13, 2019 | 41.41 | 41.77 | 41.41 | 41.45 | 15,088 | +0.11(+0.28%) |
Jun 12, 2019 | 41.34 | 41.50 | 41.20 | 41.34 | 14,189 | -0.12(-0.30%) |
Jun 11, 2019 | 41.66 | 41.76 | 41.36 | 41.46 | 13,651 | +0.03(+0.06%) |
Jun 10, 2019 | 41.79 | 41.80 | 41.39 | 41.44 | 20,486 | +0.46(+1.12%) |
Jun 07, 2019 | 40.99 | 41.09 | 40.90 | 40.98 | 18,504 | -0.19(-0.47%) |
Jun 06, 2019 | 41.22 | 41.32 | 40.74 | 41.17 | 20,643 | -0.12(-0.30%) |
Jun 05, 2019 | 41.40 | 41.56 | 40.93 | 41.30 | 24,451 | -0.31(-0.74%) |
Jun 04, 2019 | 40.95 | 41.60 | 40.91 | 41.60 | 7,913 | +1.21(+2.99%) |
Jun 03, 2019 | 39.91 | 40.64 | 39.91 | 40.40 | 22,564 | +0.38(+0.94%) |
May 31, 2019 | 40.10 | 40.36 | 39.88 | 40.02 | 56,080 | -0.63(-1.56%) |
May 30, 2019 | 41.38 | 41.47 | 40.38 | 40.65 | 27,968 | -0.72(-1.75%) |
May 29, 2019 | 40.98 | 41.44 | 40.71 | 41.37 | 28,714 | +0.21(+0.51%) |
May 28, 2019 | 41.50 | 41.50 | 41.16 | 41.16 | 11,899 | -0.44(-1.05%) |
May 24, 2019 | 41.22 | 41.62 | 41.22 | 41.60 | 7,492 | +0.53(+1.30%) |
May 23, 2019 | 41.59 | 41.59 | 40.80 | 41.07 | 7,803 | -0.99(-2.36%) |
May 22, 2019 | 42.40 | 42.63 | 42.01 | 42.06 | 7,863 | -0.51(-1.19%) |
May 21, 2019 | 42.31 | 42.67 | 42.31 | 42.56 | 13,910 | +0.26(+0.62%) |
May 20, 2019 | 41.80 | 42.56 | 41.80 | 42.30 | 18,325 | +0.19(+0.44%) |
May 17, 2019 | 42.02 | 42.71 | 42.02 | 42.11 | 21,910 | -0.33(-0.77%) |
May 16, 2019 | 42.15 | 42.70 | 42.15 | 42.44 | 27,960 | +0.40(+0.94%) |
May 15, 2019 | 42.01 | 42.14 | 41.71 | 42.04 | 15,942 | -0.47(-1.10%) |
May 14, 2019 | 41.79 | 42.68 | 41.79 | 42.51 | 7,178 | +0.75(+1.80%) |
May 13, 2019 | 42.52 | 42.66 | 41.71 | 41.76 | 15,967 | -1.64(-3.78%) |
May 10, 2019 | 42.99 | 43.41 | 42.76 | 43.40 | 13,736 | +0.18(+0.41%) |
May 09, 2019 | 42.85 | 43.37 | 42.72 | 43.22 | 23,675 | -0.07(-0.16%) |
May 08, 2019 | 43.59 | 43.75 | 43.29 | 43.29 | 16,606 | -0.39(-0.89%) |
May 07, 2019 | 43.77 | 43.93 | 43.57 | 43.68 | 10,571 | -0.63(-1.41%) |
May 06, 2019 | 43.59 | 44.42 | 43.59 | 44.31 | 49,664 | -0.07(-0.16%) |
May 03, 2019 | 43.80 | 44.38 | 43.78 | 44.38 | 33,830 | +0.83(+1.90%) |
May 02, 2019 | 43.31 | 43.64 | 43.20 | 43.55 | 17,975 | +0.47(+1.08%) |
May 01, 2019 | 43.38 | 43.69 | 42.98 | 43.08 | 13,936 | -0.41(-0.95%) |
Apr 30, 2019 | 43.68 | 43.85 | 43.44 | 43.50 | 21,979 | -0.26(-0.60%) |
Apr 29, 2019 | 43.20 | 43.97 | 43.20 | 43.76 | 13,579 | +0.55(+1.26%) |
Apr 26, 2019 | 42.87 | 43.23 | 42.79 | 43.22 | 6,357 | +0.49(+1.14%) |
Apr 25, 2019 | 42.78 | 42.83 | 42.25 | 42.73 | 13,647 | -0.22(-0.52%) |
Apr 24, 2019 | 42.70 | 43.15 | 42.59 | 42.95 | 20,162 | -0.02(-0.04%) |
Apr 23, 2019 | 42.00 | 42.98 | 41.96 | 42.97 | 27,169 | +0.86(+2.05%) |
Apr 22, 2019 | 42.47 | 42.49 | 41.92 | 42.11 | 13,012 | -0.48(-1.14%) |
Apr 18, 2019 | 42.82 | 43.09 | 42.53 | 42.59 | 14,644 | -0.59(-1.37%) |
Apr 17, 2019 | 43.09 | 43.21 | 42.86 | 43.18 | 15,564 | +0.04(+0.08%) |
Apr 16, 2019 | 42.28 | 43.15 | 42.28 | 43.15 | 28,050 | +0.76(+1.79%) |
Apr 15, 2019 | 42.91 | 42.92 | 42.30 | 42.39 | 20,613 | -0.63(-1.45%) |
Apr 12, 2019 | 42.85 | 43.16 | 42.48 | 43.01 | 27,245 | +0.63(+1.50%) |
Apr 11, 2019 | 42.20 | 42.55 | 42.18 | 42.38 | 24,088 | +0.11(+0.27%) |
Apr 10, 2019 | 41.63 | 42.26 | 41.59 | 42.26 | 36,864 | +0.49(+1.16%) |
Apr 09, 2019 | 42.19 | 42.33 | 41.73 | 41.78 | 22,129 | -0.70(-1.64%) |
Apr 08, 2019 | 42.34 | 42.64 | 42.24 | 42.48 | 33,038 | +0.04(+0.08%) |
Apr 05, 2019 | 42.18 | 42.54 | 42.09 | 42.44 | 38,144 | +0.21(+0.50%) |
Apr 04, 2019 | 41.62 | 42.31 | 41.58 | 42.23 | 23,068 | +0.53(+1.27%) |
Apr 03, 2019 | 41.79 | 42.08 | 41.55 | 41.70 | 88,793 | +0.11(+0.25%) |
Apr 02, 2019 | 41.59 | 41.89 | 41.47 | 41.59 | 36,500 | -0.12(-0.30%) |