Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.68 | 42.76 | 42.56 | 42.70 | 1,826,826 | +0.15(+0.36%) |
Jun 27, 2019 | 42.56 | 42.63 | 42.48 | 42.55 | 1,100,310 | +0.13(+0.31%) |
Jun 26, 2019 | 42.67 | 42.73 | 42.40 | 42.42 | 1,135,453 | -0.10(-0.23%) |
Jun 25, 2019 | 43.06 | 43.06 | 42.49 | 42.51 | 1,551,786 | -0.54(-1.26%) |
Jun 24, 2019 | 43.12 | 43.18 | 43.03 | 43.06 | 1,399,831 | -0.03(-0.07%) |
Jun 21, 2019 | 43.07 | 43.26 | 43.00 | 43.09 | 1,867,544 | -0.05(-0.11%) |
Jun 20, 2019 | 43.16 | 43.22 | 42.82 | 43.13 | 2,035,501 | +0.42(+0.98%) |
Jun 19, 2019 | 42.58 | 42.79 | 42.38 | 42.72 | 2,042,977 | +0.19(+0.45%) |
Jun 18, 2019 | 42.45 | 42.70 | 42.43 | 42.53 | 2,209,142 | +0.38(+0.91%) |
Jun 17, 2019 | 42.09 | 42.22 | 42.09 | 42.14 | 1,947,425 | +0.12(+0.29%) |
Jun 14, 2019 | 42.04 | 42.13 | 41.95 | 42.02 | 1,313,550 | -0.06(-0.15%) |
Jun 13, 2019 | 42.11 | 42.15 | 41.94 | 42.09 | 1,418,950 | +0.13(+0.31%) |
Jun 12, 2019 | 41.95 | 42.06 | 41.87 | 41.96 | 1,018,541 | -0.03(-0.07%) |
Jun 11, 2019 | 42.38 | 42.44 | 41.87 | 41.99 | 1,109,806 | -0.08(-0.20%) |
Jun 10, 2019 | 42.12 | 42.34 | 42.05 | 42.07 | 1,535,736 | +0.19(+0.45%) |
Jun 07, 2019 | 41.51 | 42.06 | 41.51 | 41.88 | 1,415,144 | +0.55(+1.33%) |
Jun 06, 2019 | 41.12 | 41.45 | 41.03 | 41.33 | 1,992,701 | +0.29(+0.71%) |
Jun 05, 2019 | 40.89 | 41.06 | 40.68 | 41.04 | 2,266,873 | +0.43(+1.07%) |
Jun 04, 2019 | 40.16 | 40.64 | 40.05 | 40.61 | 2,160,415 | +0.81(+2.03%) |
Jun 03, 2019 | 40.19 | 40.29 | 39.59 | 39.80 | 2,762,490 | -0.46(-1.14%) |
May 31, 2019 | 40.38 | 40.52 | 40.23 | 40.26 | 2,204,286 | -0.54(-1.33%) |
May 30, 2019 | 40.72 | 40.87 | 40.61 | 40.81 | 1,463,693 | +0.20(+0.50%) |
May 29, 2019 | 40.73 | 40.77 | 40.40 | 40.60 | 2,600,416 | -0.33(-0.81%) |
May 28, 2019 | 41.26 | 41.48 | 40.93 | 40.93 | 1,471,796 | -0.24(-0.59%) |
May 24, 2019 | 41.36 | 41.42 | 41.11 | 41.18 | 2,093,418 | +0.07(+0.18%) |
May 23, 2019 | 41.24 | 41.25 | 40.88 | 41.11 | 4,746,318 | -0.48(-1.15%) |
May 22, 2019 | 41.46 | 41.72 | 41.46 | 41.58 | 1,612,159 | -0.00(-0.01%) |
May 21, 2019 | 41.57 | 41.67 | 41.47 | 41.59 | 1,531,723 | +0.30(+0.73%) |
May 20, 2019 | 41.30 | 41.49 | 41.16 | 41.29 | 1,391,225 | -0.33(-0.78%) |
May 17, 2019 | 41.53 | 42.01 | 41.53 | 41.61 | 1,658,378 | -0.26(-0.61%) |
May 16, 2019 | 41.50 | 42.08 | 41.50 | 41.87 | 2,105,154 | +0.48(+1.17%) |
May 15, 2019 | 40.77 | 41.49 | 40.76 | 41.38 | 1,915,928 | +0.38(+0.94%) |
May 14, 2019 | 40.86 | 41.26 | 40.82 | 41.00 | 2,507,473 | +0.31(+0.75%) |
May 13, 2019 | 40.86 | 41.05 | 40.56 | 40.69 | 3,690,562 | -0.97(-2.32%) |
May 10, 2019 | 41.31 | 41.79 | 40.84 | 41.66 | 2,778,437 | +0.19(+0.45%) |
May 09, 2019 | 41.23 | 41.53 | 40.97 | 41.47 | 2,805,821 | -0.12(-0.30%) |
May 08, 2019 | 41.55 | 41.84 | 41.47 | 41.59 | 3,149,506 | -0.02(-0.06%) |
May 07, 2019 | 41.95 | 42.06 | 41.29 | 41.62 | 2,796,420 | -0.73(-1.71%) |
May 06, 2019 | 41.77 | 42.39 | 41.73 | 42.34 | 1,939,442 | -0.12(-0.28%) |
May 03, 2019 | 42.25 | 42.52 | 42.21 | 42.46 | 1,820,675 | +0.46(+1.09%) |
May 02, 2019 | 42.11 | 42.19 | 41.73 | 42.00 | 2,879,461 | -0.07(-0.17%) |
May 01, 2019 | 42.55 | 42.56 | 42.07 | 42.08 | 2,194,236 | -0.42(-0.99%) |
Apr 30, 2019 | 42.37 | 42.55 | 42.23 | 42.50 | 1,578,347 | -0.02(-0.04%) |
Apr 29, 2019 | 42.51 | 42.59 | 42.43 | 42.52 | 1,261,716 | +0.02(+0.04%) |
Apr 26, 2019 | 42.32 | 42.52 | 42.15 | 42.50 | 1,289,522 | +0.17(+0.41%) |
Apr 25, 2019 | 42.32 | 42.41 | 42.11 | 42.33 | 2,229,043 | +0.15(+0.35%) |
Apr 24, 2019 | 42.25 | 42.34 | 42.17 | 42.18 | 1,496,077 | -0.04(-0.10%) |
Apr 23, 2019 | 41.88 | 42.28 | 41.85 | 42.22 | 1,500,086 | +0.39(+0.93%) |
Apr 22, 2019 | 41.60 | 41.84 | 41.56 | 41.83 | 1,408,816 | +0.13(+0.31%) |
Apr 18, 2019 | 41.73 | 41.73 | 41.46 | 41.70 | 2,067,282 | +0.11(+0.27%) |
Apr 17, 2019 | 41.96 | 41.96 | 41.53 | 41.59 | 1,631,825 | -0.18(-0.44%) |
Apr 16, 2019 | 41.96 | 41.98 | 41.67 | 41.77 | 2,386,227 | -0.05(-0.12%) |
Apr 15, 2019 | 41.85 | 41.86 | 41.65 | 41.82 | 1,491,802 | -0.01(-0.02%) |
Apr 12, 2019 | 41.80 | 41.85 | 41.73 | 41.83 | 1,413,879 | +0.27(+0.66%) |
Apr 11, 2019 | 41.67 | 41.67 | 41.47 | 41.56 | 2,221,299 | -0.02(-0.06%) |
Apr 10, 2019 | 41.50 | 41.60 | 41.47 | 41.58 | 1,750,870 | +0.14(+0.35%) |
Apr 09, 2019 | 41.44 | 41.52 | 41.34 | 41.44 | 1,819,747 | -0.15(-0.36%) |
Apr 08, 2019 | 41.51 | 41.60 | 41.35 | 41.59 | 1,551,916 | +0.00(+0.00%) |
Apr 05, 2019 | 41.54 | 41.62 | 41.51 | 41.59 | 1,295,845 | +0.16(+0.39%) |
Apr 04, 2019 | 41.45 | 41.55 | 41.21 | 41.43 | 2,791,792 | +0.01(+0.02%) |
Apr 03, 2019 | 41.55 | 41.63 | 41.32 | 41.42 | 3,875,475 | +0.07(+0.16%) |
Apr 02, 2019 | 41.34 | 41.40 | 41.23 | 41.35 | 1,899,248 | +0.04(+0.10%) |