Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.06 | 41.51 | 41.00 | 41.21 | 1,737,596 | +0.07(+0.17%) |
Jun 27, 2019 | 40.79 | 41.16 | 40.79 | 41.14 | 1,181,389 | +0.55(+1.36%) |
Jun 26, 2019 | 41.86 | 41.86 | 40.49 | 40.58 | 1,567,581 | -1.31(-3.12%) |
Jun 25, 2019 | 42.44 | 42.58 | 41.83 | 41.89 | 1,599,494 | -0.45(-1.06%) |
Jun 24, 2019 | 42.83 | 42.89 | 42.12 | 42.34 | 1,326,947 | -0.41(-0.96%) |
Jun 21, 2019 | 42.71 | 42.75 | 42.26 | 42.75 | 2,955,727 | -0.13(-0.31%) |
Jun 20, 2019 | 43.00 | 43.18 | 42.62 | 42.89 | 1,769,089 | +0.05(+0.13%) |
Jun 19, 2019 | 42.59 | 42.89 | 42.33 | 42.83 | 1,043,406 | +0.04(+0.09%) |
Jun 18, 2019 | 43.24 | 43.47 | 42.45 | 42.79 | 1,123,358 | -0.30(-0.70%) |
Jun 17, 2019 | 43.09 | 43.51 | 42.86 | 43.10 | 785,780 | +0.12(+0.29%) |
Jun 14, 2019 | 42.78 | 43.35 | 42.78 | 42.97 | 829,754 | +0.14(+0.33%) |
Jun 13, 2019 | 43.02 | 43.06 | 42.53 | 42.83 | 764,061 | -0.09(-0.20%) |
Jun 12, 2019 | 42.52 | 43.02 | 42.43 | 42.92 | 751,335 | +0.50(+1.17%) |
Jun 11, 2019 | 42.07 | 42.50 | 41.92 | 42.42 | 600,315 | +0.34(+0.81%) |
Jun 10, 2019 | 42.26 | 42.26 | 41.51 | 42.08 | 508,440 | -0.28(-0.66%) |
Jun 07, 2019 | 42.61 | 42.79 | 42.19 | 42.36 | 541,720 | +0.02(+0.06%) |
Jun 06, 2019 | 42.49 | 42.51 | 41.91 | 42.33 | 743,956 | -0.08(-0.18%) |
Jun 05, 2019 | 41.67 | 42.41 | 41.55 | 42.41 | 826,075 | +1.05(+2.54%) |
Jun 04, 2019 | 42.29 | 42.32 | 41.07 | 41.36 | 1,110,774 | -1.00(-2.37%) |
Jun 03, 2019 | 41.78 | 42.43 | 41.56 | 42.36 | 1,200,665 | +0.75(+1.81%) |
May 31, 2019 | 40.80 | 41.72 | 40.73 | 41.61 | 1,363,370 | +0.73(+1.79%) |
May 30, 2019 | 40.71 | 41.21 | 40.66 | 40.88 | 830,283 | +0.15(+0.36%) |
May 29, 2019 | 41.14 | 41.14 | 40.53 | 40.73 | 1,257,213 | -0.38(-0.93%) |
May 28, 2019 | 41.91 | 42.14 | 41.04 | 41.11 | 1,641,719 | -0.65(-1.56%) |
May 24, 2019 | 41.84 | 42.16 | 41.75 | 41.77 | 762,859 | +0.10(+0.24%) |
May 23, 2019 | 41.23 | 41.82 | 41.17 | 41.67 | 688,174 | +0.21(+0.51%) |
May 22, 2019 | 41.18 | 41.46 | 40.98 | 41.46 | 873,965 | +0.33(+0.81%) |
May 21, 2019 | 40.91 | 41.23 | 40.83 | 41.12 | 635,710 | +0.29(+0.70%) |
May 20, 2019 | 41.36 | 41.39 | 40.63 | 40.83 | 437,348 | -0.57(-1.37%) |
May 17, 2019 | 41.52 | 41.65 | 41.18 | 41.40 | 678,597 | -0.18(-0.43%) |
May 16, 2019 | 41.42 | 41.72 | 41.40 | 41.58 | 723,780 | +0.05(+0.13%) |
May 15, 2019 | 41.47 | 41.71 | 41.40 | 41.53 | 661,679 | +0.06(+0.15%) |
May 14, 2019 | 41.34 | 41.47 | 41.20 | 41.46 | 832,909 | +0.10(+0.24%) |
May 13, 2019 | 40.79 | 41.42 | 40.79 | 41.36 | 806,663 | +0.30(+0.74%) |
May 10, 2019 | 40.77 | 41.13 | 40.60 | 41.06 | 887,001 | +0.33(+0.82%) |
May 09, 2019 | 40.58 | 40.87 | 40.20 | 40.72 | 573,643 | +0.18(+0.44%) |
May 08, 2019 | 40.62 | 41.23 | 40.53 | 40.55 | 817,377 | -0.08(-0.19%) |
May 07, 2019 | 41.77 | 41.77 | 40.38 | 40.62 | 1,877,866 | -1.19(-2.84%) |
May 06, 2019 | 41.30 | 42.04 | 41.30 | 41.81 | 1,574,366 | +0.26(+0.64%) |
May 03, 2019 | 41.35 | 41.63 | 41.08 | 41.55 | 732,242 | +0.34(+0.83%) |
May 02, 2019 | 41.00 | 41.70 | 40.88 | 41.21 | 1,637,583 | +0.28(+0.68%) |
May 01, 2019 | 40.90 | 41.38 | 40.74 | 40.93 | 871,795 | +0.02(+0.06%) |
Apr 30, 2019 | 40.34 | 41.18 | 40.28 | 40.90 | 1,844,862 | +0.54(+1.33%) |
Apr 29, 2019 | 40.83 | 40.93 | 40.34 | 40.37 | 966,994 | -0.57(-1.39%) |
Apr 26, 2019 | 40.83 | 41.08 | 40.66 | 40.93 | 884,384 | +0.30(+0.74%) |
Apr 25, 2019 | 40.21 | 40.86 | 40.10 | 40.63 | 1,263,411 | +0.33(+0.82%) |
Apr 24, 2019 | 39.84 | 40.69 | 39.80 | 40.30 | 1,349,255 | +0.68(+1.71%) |
Apr 23, 2019 | 39.31 | 39.85 | 39.26 | 39.63 | 1,341,800 | +0.52(+1.32%) |
Apr 22, 2019 | 39.54 | 39.75 | 38.75 | 39.11 | 705,345 | -0.58(-1.46%) |
Apr 18, 2019 | 39.16 | 39.76 | 39.03 | 39.69 | 602,965 | +0.60(+1.54%) |
Apr 17, 2019 | 39.74 | 39.74 | 39.08 | 39.09 | 991,876 | -0.60(-1.51%) |
Apr 16, 2019 | 41.09 | 41.15 | 39.48 | 39.69 | 802,367 | -1.46(-3.54%) |
Apr 15, 2019 | 41.28 | 41.34 | 41.07 | 41.14 | 860,769 | -0.09(-0.22%) |
Apr 12, 2019 | 41.10 | 41.24 | 40.67 | 41.23 | 571,668 | +0.01(+0.02%) |
Apr 11, 2019 | 41.43 | 41.57 | 41.17 | 41.23 | 790,563 | -0.18(-0.43%) |
Apr 10, 2019 | 41.16 | 41.47 | 41.01 | 41.40 | 1,056,517 | +0.47(+1.15%) |
Apr 09, 2019 | 41.19 | 41.23 | 40.85 | 40.93 | 1,744,624 | -0.31(-0.75%) |
Apr 08, 2019 | 41.34 | 41.38 | 40.92 | 41.24 | 655,182 | -0.05(-0.11%) |
Apr 05, 2019 | 41.22 | 41.42 | 41.01 | 41.29 | 812,309 | +0.12(+0.28%) |
Apr 04, 2019 | 41.24 | 41.28 | 40.87 | 41.17 | 790,433 | +0.01(+0.02%) |
Apr 03, 2019 | 41.54 | 41.58 | 40.89 | 41.17 | 2,337,088 | -0.46(-1.11%) |
Apr 02, 2019 | 42.15 | 42.15 | 41.24 | 41.63 | 2,019,175 | -0.47(-1.12%) |