Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.80 | 42.33 | 41.80 | 42.03 | 1,590,248 | +0.13(+0.31%) |
Jun 27, 2019 | 41.98 | 42.25 | 41.76 | 41.90 | 1,328,635 | -0.04(-0.10%) |
Jun 26, 2019 | 42.96 | 42.96 | 41.89 | 41.94 | 1,705,514 | -0.69(-1.61%) |
Jun 25, 2019 | 42.81 | 42.93 | 42.55 | 42.63 | 1,600,982 | -0.03(-0.06%) |
Jun 24, 2019 | 42.91 | 42.93 | 42.51 | 42.65 | 1,025,640 | -0.13(-0.30%) |
Jun 21, 2019 | 42.80 | 42.94 | 42.13 | 42.78 | 2,248,676 | -0.02(-0.04%) |
Jun 20, 2019 | 42.75 | 42.88 | 42.28 | 42.80 | 1,149,614 | +0.28(+0.66%) |
Jun 19, 2019 | 42.01 | 42.62 | 41.60 | 42.51 | 2,944,271 | +0.39(+0.94%) |
Jun 18, 2019 | 42.72 | 42.72 | 41.85 | 42.12 | 1,818,988 | -0.35(-0.83%) |
Jun 17, 2019 | 42.78 | 42.88 | 42.23 | 42.47 | 1,041,202 | -0.34(-0.80%) |
Jun 14, 2019 | 42.29 | 42.82 | 42.24 | 42.81 | 1,315,221 | +0.66(+1.56%) |
Jun 13, 2019 | 42.33 | 42.33 | 41.80 | 42.15 | 1,345,408 | +0.16(+0.39%) |
Jun 12, 2019 | 41.57 | 42.03 | 41.51 | 41.99 | 911,118 | +0.71(+1.72%) |
Jun 11, 2019 | 41.66 | 41.85 | 41.06 | 41.28 | 1,400,418 | -0.49(-1.17%) |
Jun 10, 2019 | 41.87 | 41.93 | 41.46 | 41.77 | 767,961 | -0.19(-0.45%) |
Jun 07, 2019 | 42.46 | 42.76 | 41.92 | 41.96 | 1,217,824 | -0.24(-0.57%) |
Jun 06, 2019 | 42.18 | 42.33 | 41.91 | 42.20 | 952,516 | +0.18(+0.43%) |
Jun 05, 2019 | 41.21 | 42.23 | 41.08 | 42.02 | 1,409,957 | +0.96(+2.34%) |
Jun 04, 2019 | 41.16 | 41.17 | 40.10 | 41.06 | 1,153,815 | -0.04(-0.10%) |
Jun 03, 2019 | 40.77 | 41.18 | 40.48 | 41.10 | 1,556,963 | +0.46(+1.14%) |
May 31, 2019 | 40.15 | 40.75 | 40.15 | 40.64 | 1,413,203 | +0.49(+1.22%) |
May 30, 2019 | 40.23 | 40.39 | 40.02 | 40.15 | 936,083 | +0.00(+0.00%) |
May 29, 2019 | 40.90 | 40.93 | 40.07 | 40.15 | 1,345,486 | -0.65(-1.60%) |
May 28, 2019 | 41.76 | 41.76 | 40.66 | 40.80 | 1,932,252 | -0.92(-2.20%) |
May 24, 2019 | 41.85 | 42.03 | 41.67 | 41.72 | 812,349 | -0.04(-0.10%) |
May 23, 2019 | 41.51 | 41.79 | 41.46 | 41.76 | 1,148,043 | +0.26(+0.62%) |
May 22, 2019 | 41.24 | 41.52 | 41.08 | 41.50 | 883,801 | +0.33(+0.81%) |
May 21, 2019 | 41.30 | 41.59 | 41.11 | 41.17 | 981,675 | -0.10(-0.25%) |
May 20, 2019 | 41.25 | 41.52 | 41.14 | 41.27 | 1,084,902 | +0.09(+0.21%) |
May 17, 2019 | 40.77 | 41.37 | 40.66 | 41.19 | 922,477 | +0.28(+0.69%) |
May 16, 2019 | 40.42 | 41.00 | 40.06 | 40.90 | 1,248,462 | +0.39(+0.97%) |
May 15, 2019 | 40.60 | 40.74 | 40.45 | 40.51 | 1,034,517 | -0.03(-0.08%) |
May 14, 2019 | 40.99 | 41.03 | 40.48 | 40.54 | 1,156,120 | -0.43(-1.05%) |
May 13, 2019 | 40.37 | 41.03 | 40.32 | 40.97 | 1,234,840 | +0.57(+1.42%) |
May 10, 2019 | 39.63 | 40.42 | 39.59 | 40.40 | 858,012 | +0.77(+1.94%) |
May 09, 2019 | 39.49 | 39.77 | 39.40 | 39.63 | 1,235,042 | +0.10(+0.26%) |
May 08, 2019 | 40.13 | 40.14 | 39.49 | 39.53 | 1,631,539 | -0.62(-1.54%) |
May 07, 2019 | 40.25 | 40.46 | 39.95 | 40.14 | 1,237,656 | -0.21(-0.53%) |
May 06, 2019 | 40.54 | 40.91 | 40.21 | 40.36 | 914,500 | -0.08(-0.19%) |
May 03, 2019 | 40.20 | 40.67 | 39.90 | 40.43 | 1,483,974 | +0.46(+1.16%) |
May 02, 2019 | 40.07 | 40.29 | 39.78 | 39.97 | 1,636,065 | -0.09(-0.21%) |
May 01, 2019 | 40.24 | 40.60 | 39.89 | 40.06 | 1,458,090 | -0.39(-0.95%) |
Apr 30, 2019 | 39.71 | 40.48 | 39.57 | 40.44 | 1,646,351 | +0.81(+2.05%) |
Apr 29, 2019 | 39.81 | 39.87 | 39.50 | 39.63 | 936,752 | -0.30(-0.74%) |
Apr 26, 2019 | 39.97 | 40.29 | 39.89 | 39.92 | 1,323,588 | +0.09(+0.23%) |
Apr 25, 2019 | 39.48 | 39.98 | 39.30 | 39.83 | 1,131,995 | +0.16(+0.41%) |
Apr 24, 2019 | 39.37 | 39.76 | 39.30 | 39.67 | 1,468,977 | +0.37(+0.95%) |
Apr 23, 2019 | 39.18 | 39.42 | 38.98 | 39.30 | 1,182,614 | +0.25(+0.65%) |
Apr 22, 2019 | 39.05 | 39.18 | 38.85 | 39.04 | 1,309,732 | -0.03(-0.09%) |
Apr 18, 2019 | 38.99 | 39.32 | 38.88 | 39.07 | 2,233,320 | +0.07(+0.17%) |
Apr 17, 2019 | 39.21 | 39.27 | 38.99 | 39.01 | 913,887 | -0.17(-0.43%) |
Apr 16, 2019 | 39.69 | 39.86 | 39.03 | 39.18 | 943,622 | -0.54(-1.35%) |
Apr 15, 2019 | 39.81 | 39.93 | 39.60 | 39.71 | 899,769 | -0.07(-0.17%) |
Apr 12, 2019 | 39.57 | 39.80 | 39.21 | 39.78 | 943,386 | +0.15(+0.39%) |
Apr 11, 2019 | 39.36 | 39.64 | 39.35 | 39.63 | 1,356,193 | +0.29(+0.73%) |
Apr 10, 2019 | 39.49 | 39.86 | 39.24 | 39.34 | 985,641 | -0.13(-0.32%) |
Apr 09, 2019 | 39.41 | 39.49 | 39.26 | 39.47 | 981,298 | +0.07(+0.17%) |
Apr 08, 2019 | 39.64 | 39.73 | 39.29 | 39.40 | 1,105,991 | -0.32(-0.81%) |
Apr 05, 2019 | 39.27 | 39.74 | 39.24 | 39.72 | 1,160,846 | +0.36(+0.91%) |
Apr 04, 2019 | 39.64 | 39.64 | 39.08 | 39.36 | 1,307,920 | -0.18(-0.45%) |
Apr 03, 2019 | 39.53 | 39.64 | 39.21 | 39.54 | 2,005,815 | -0.02(-0.04%) |
Apr 02, 2019 | 39.87 | 39.88 | 39.41 | 39.56 | 2,015,470 | -0.25(-0.64%) |