Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.90 | 41.43 | 40.72 | 41.32 | 4,585,749 | +0.56(+1.37%) |
Jun 27, 2019 | 40.94 | 41.13 | 40.51 | 40.76 | 2,024,809 | -0.13(-0.31%) |
Jun 26, 2019 | 41.26 | 41.44 | 40.80 | 40.88 | 2,007,444 | -0.22(-0.55%) |
Jun 25, 2019 | 41.26 | 41.45 | 40.97 | 41.11 | 1,887,538 | -0.06(-0.14%) |
Jun 24, 2019 | 41.07 | 41.52 | 40.94 | 41.17 | 1,456,462 | +0.03(+0.08%) |
Jun 21, 2019 | 41.55 | 41.78 | 41.11 | 41.13 | 3,114,979 | -0.51(-1.23%) |
Jun 20, 2019 | 41.54 | 41.74 | 41.27 | 41.65 | 2,213,704 | +0.59(+1.45%) |
Jun 19, 2019 | 40.94 | 41.17 | 40.65 | 41.05 | 2,044,102 | +0.12(+0.30%) |
Jun 18, 2019 | 40.26 | 41.22 | 40.15 | 40.93 | 2,095,404 | +1.01(+2.53%) |
Jun 17, 2019 | 40.32 | 40.44 | 39.85 | 39.92 | 1,472,620 | -0.45(-1.11%) |
Jun 14, 2019 | 40.36 | 40.53 | 39.91 | 40.37 | 1,453,252 | +0.03(+0.07%) |
Jun 13, 2019 | 40.30 | 40.53 | 40.13 | 40.34 | 1,443,829 | +0.09(+0.21%) |
Jun 12, 2019 | 40.23 | 40.36 | 40.04 | 40.26 | 1,555,796 | +0.02(+0.04%) |
Jun 11, 2019 | 40.79 | 40.99 | 40.22 | 40.24 | 2,354,105 | -0.24(-0.58%) |
Jun 10, 2019 | 40.64 | 40.86 | 40.31 | 40.48 | 2,102,467 | -0.01(-0.03%) |
Jun 07, 2019 | 40.43 | 40.82 | 40.13 | 40.49 | 1,999,240 | +0.28(+0.69%) |
Jun 06, 2019 | 39.84 | 40.24 | 39.59 | 40.21 | 1,969,665 | +0.35(+0.87%) |
Jun 05, 2019 | 39.78 | 40.16 | 39.30 | 39.86 | 2,948,473 | +0.30(+0.76%) |
Jun 04, 2019 | 38.49 | 39.58 | 38.41 | 39.56 | 3,124,620 | +1.38(+3.61%) |
Jun 03, 2019 | 38.04 | 38.48 | 37.96 | 38.19 | 3,078,520 | +0.24(+0.62%) |
May 31, 2019 | 38.34 | 38.66 | 37.93 | 37.95 | 3,087,055 | -1.28(-3.26%) |
May 30, 2019 | 38.99 | 39.43 | 38.99 | 39.23 | 1,601,472 | +0.31(+0.78%) |
May 29, 2019 | 38.38 | 38.97 | 38.24 | 38.92 | 2,662,457 | +0.24(+0.61%) |
May 28, 2019 | 39.04 | 39.37 | 38.68 | 38.69 | 3,033,141 | -0.27(-0.68%) |
May 24, 2019 | 38.91 | 38.99 | 38.64 | 38.95 | 1,982,764 | +0.29(+0.75%) |
May 23, 2019 | 38.91 | 39.14 | 38.42 | 38.66 | 4,066,289 | -0.65(-1.64%) |
May 22, 2019 | 40.33 | 40.39 | 39.30 | 39.31 | 2,697,738 | -1.14(-2.81%) |
May 21, 2019 | 40.27 | 40.50 | 39.87 | 40.45 | 2,083,329 | +0.48(+1.20%) |
May 20, 2019 | 39.65 | 40.40 | 39.39 | 39.97 | 2,660,697 | +0.05(+0.12%) |
May 17, 2019 | 40.07 | 40.45 | 39.73 | 39.92 | 2,607,667 | -0.37(-0.93%) |
May 16, 2019 | 40.05 | 40.58 | 40.04 | 40.30 | 1,844,088 | +0.42(+1.04%) |
May 15, 2019 | 39.22 | 40.05 | 39.07 | 39.88 | 2,623,383 | +0.27(+0.67%) |
May 14, 2019 | 39.06 | 39.77 | 38.93 | 39.62 | 2,730,463 | +0.62(+1.58%) |
May 13, 2019 | 39.14 | 39.33 | 38.64 | 39.00 | 3,684,167 | -0.96(-2.39%) |
May 10, 2019 | 39.52 | 40.05 | 38.94 | 39.95 | 3,129,787 | +0.29(+0.72%) |
May 09, 2019 | 39.27 | 39.76 | 38.79 | 39.67 | 3,117,313 | +0.10(+0.25%) |
May 08, 2019 | 39.56 | 39.88 | 39.32 | 39.57 | 2,636,862 | -0.01(-0.01%) |
May 07, 2019 | 39.47 | 39.74 | 39.13 | 39.57 | 3,871,693 | -0.33(-0.84%) |
May 06, 2019 | 40.24 | 40.52 | 39.62 | 39.91 | 3,912,836 | -1.12(-2.73%) |
May 03, 2019 | 40.62 | 41.10 | 40.47 | 41.03 | 3,015,313 | +0.68(+1.70%) |
May 02, 2019 | 40.74 | 40.86 | 40.21 | 40.35 | 3,735,564 | -0.38(-0.93%) |
May 01, 2019 | 41.27 | 41.55 | 40.71 | 40.72 | 3,884,759 | -0.47(-1.14%) |
Apr 30, 2019 | 41.39 | 41.96 | 40.14 | 41.20 | 6,494,449 | +0.20(+0.49%) |
Apr 29, 2019 | 40.81 | 41.03 | 40.65 | 40.99 | 3,196,097 | +0.21(+0.51%) |
Apr 26, 2019 | 40.48 | 40.83 | 40.30 | 40.79 | 3,573,942 | +0.46(+1.14%) |
Apr 25, 2019 | 40.70 | 40.70 | 40.21 | 40.33 | 2,286,168 | -0.76(-1.85%) |
Apr 24, 2019 | 40.86 | 41.22 | 40.64 | 41.09 | 2,366,168 | +0.17(+0.42%) |
Apr 23, 2019 | 40.82 | 41.17 | 40.52 | 40.91 | 2,342,107 | +0.03(+0.07%) |
Apr 22, 2019 | 40.86 | 40.99 | 40.28 | 40.89 | 1,628,898 | -0.18(-0.43%) |
Apr 18, 2019 | 41.23 | 41.36 | 40.94 | 41.06 | 4,093,776 | +0.18(+0.45%) |
Apr 17, 2019 | 41.19 | 41.51 | 40.86 | 40.88 | 1,981,023 | -0.18(-0.43%) |
Apr 16, 2019 | 40.53 | 41.13 | 40.18 | 41.06 | 2,855,615 | +0.61(+1.52%) |
Apr 15, 2019 | 40.58 | 40.72 | 40.35 | 40.44 | 1,985,687 | -0.08(-0.20%) |
Apr 12, 2019 | 40.24 | 40.66 | 40.12 | 40.52 | 2,311,067 | +0.45(+1.13%) |
Apr 11, 2019 | 39.64 | 40.10 | 39.44 | 40.07 | 2,428,264 | +0.53(+1.35%) |
Apr 10, 2019 | 39.41 | 39.61 | 39.18 | 39.53 | 1,918,987 | +0.22(+0.56%) |
Apr 09, 2019 | 39.39 | 39.52 | 39.06 | 39.32 | 2,333,264 | -0.31(-0.78%) |
Apr 08, 2019 | 39.57 | 39.71 | 39.37 | 39.63 | 1,873,373 | -0.05(-0.12%) |
Apr 05, 2019 | 39.85 | 39.91 | 39.56 | 39.67 | 2,124,915 | +0.00(+0.00%) |
Apr 04, 2019 | 39.23 | 39.90 | 39.09 | 39.67 | 6,149,547 | +0.40(+1.01%) |
Apr 03, 2019 | 39.47 | 39.63 | 39.10 | 39.28 | 4,576,572 | -0.05(-0.13%) |
Apr 02, 2019 | 39.72 | 39.72 | 39.20 | 39.33 | 8,280,136 | -0.36(-0.91%) |