Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.91 | 44.02 | 43.27 | 43.61 | 19,078,608 | -0.14(-0.31%) |
Jun 27, 2019 | 43.93 | 44.02 | 43.65 | 43.75 | 14,449,147 | -0.03(-0.08%) |
Jun 26, 2019 | 44.12 | 44.23 | 43.75 | 43.78 | 14,483,192 | -0.55(-1.24%) |
Jun 25, 2019 | 44.54 | 44.62 | 44.23 | 44.33 | 13,450,814 | -0.14(-0.31%) |
Jun 24, 2019 | 44.31 | 44.71 | 44.28 | 44.47 | 12,586,951 | +0.32(+0.72%) |
Jun 21, 2019 | 44.13 | 44.44 | 44.03 | 44.15 | 24,828,650 | -0.09(-0.21%) |
Jun 20, 2019 | 44.11 | 44.35 | 43.98 | 44.24 | 12,439,984 | +0.46(+1.06%) |
Jun 19, 2019 | 43.28 | 43.88 | 43.22 | 43.78 | 10,991,817 | +0.41(+0.95%) |
Jun 18, 2019 | 43.89 | 43.94 | 43.28 | 43.37 | 10,766,538 | -0.20(-0.45%) |
Jun 17, 2019 | 43.89 | 44.09 | 43.34 | 43.57 | 14,387,820 | -0.38(-0.86%) |
Jun 14, 2019 | 43.72 | 44.13 | 43.72 | 43.94 | 10,151,485 | +0.15(+0.35%) |
Jun 13, 2019 | 44.07 | 44.28 | 43.49 | 43.79 | 12,089,079 | -0.09(-0.21%) |
Jun 12, 2019 | 43.77 | 44.30 | 43.74 | 43.88 | 13,047,020 | +0.26(+0.60%) |
Jun 11, 2019 | 43.72 | 43.84 | 43.49 | 43.62 | 11,668,099 | -0.04(-0.10%) |
Jun 10, 2019 | 43.80 | 43.80 | 43.42 | 43.66 | 11,458,330 | -0.09(-0.21%) |
Jun 07, 2019 | 43.74 | 44.35 | 43.72 | 43.76 | 17,996,330 | +0.08(+0.18%) |
Jun 06, 2019 | 43.26 | 43.80 | 42.99 | 43.68 | 17,872,406 | +0.53(+1.22%) |
Jun 05, 2019 | 42.50 | 43.46 | 42.23 | 43.15 | 18,636,474 | +0.66(+1.56%) |
Jun 04, 2019 | 42.49 | 42.73 | 42.16 | 42.49 | 14,133,265 | +0.02(+0.04%) |
Jun 03, 2019 | 41.78 | 42.47 | 41.66 | 42.47 | 16,671,034 | +0.72(+1.73%) |
May 31, 2019 | 41.64 | 41.90 | 41.45 | 41.75 | 13,377,780 | -0.10(-0.24%) |
May 30, 2019 | 41.40 | 41.90 | 41.36 | 41.85 | 10,693,140 | +0.54(+1.32%) |
May 29, 2019 | 41.42 | 41.67 | 41.14 | 41.31 | 14,042,237 | -0.42(-1.00%) |
May 28, 2019 | 42.15 | 42.21 | 41.67 | 41.73 | 21,903,928 | -0.43(-1.03%) |
May 24, 2019 | 42.34 | 42.40 | 42.09 | 42.16 | 7,757,597 | -0.20(-0.48%) |
May 23, 2019 | 42.07 | 42.41 | 42.03 | 42.36 | 13,507,589 | +0.17(+0.40%) |
May 22, 2019 | 41.45 | 42.24 | 41.40 | 42.19 | 18,886,992 | +0.89(+2.16%) |
May 21, 2019 | 41.64 | 41.67 | 41.17 | 41.30 | 12,458,484 | -0.21(-0.51%) |
May 20, 2019 | 41.67 | 41.76 | 41.44 | 41.51 | 16,298,344 | -0.30(-0.71%) |
May 17, 2019 | 41.87 | 42.11 | 41.79 | 41.81 | 13,246,456 | -0.32(-0.77%) |
May 16, 2019 | 41.87 | 42.20 | 41.82 | 42.13 | 20,912,194 | +0.34(+0.81%) |
May 15, 2019 | 41.36 | 41.96 | 41.30 | 41.79 | 13,441,133 | +0.42(+1.01%) |
May 14, 2019 | 41.24 | 41.91 | 41.09 | 41.38 | 18,639,874 | +0.54(+1.33%) |
May 13, 2019 | 40.71 | 40.90 | 40.56 | 40.83 | 14,016,629 | -0.12(-0.29%) |
May 10, 2019 | 40.29 | 41.04 | 40.28 | 40.95 | 11,359,922 | +0.67(+1.67%) |
May 09, 2019 | 40.62 | 40.77 | 40.00 | 40.28 | 13,474,183 | -0.38(-0.94%) |
May 08, 2019 | 40.83 | 40.99 | 40.64 | 40.66 | 10,921,873 | -0.13(-0.31%) |
May 07, 2019 | 40.99 | 41.04 | 40.60 | 40.79 | 14,694,166 | -0.40(-0.97%) |
May 06, 2019 | 41.07 | 41.31 | 41.01 | 41.19 | 10,188,202 | -0.21(-0.51%) |
May 03, 2019 | 41.30 | 41.61 | 41.23 | 41.40 | 8,327,605 | +0.28(+0.68%) |
May 02, 2019 | 41.24 | 41.45 | 41.02 | 41.12 | 10,266,660 | -0.17(-0.41%) |
May 01, 2019 | 41.60 | 41.71 | 41.26 | 41.29 | 12,416,384 | -0.40(-0.96%) |
Apr 30, 2019 | 41.24 | 41.79 | 41.12 | 41.69 | 21,078,692 | +0.54(+1.32%) |
Apr 29, 2019 | 40.94 | 41.17 | 40.88 | 41.15 | 11,451,401 | +0.14(+0.33%) |
Apr 26, 2019 | 40.78 | 41.17 | 40.77 | 41.01 | 11,948,876 | +0.36(+0.88%) |
Apr 25, 2019 | 40.57 | 40.70 | 40.34 | 40.66 | 13,466,964 | -0.12(-0.29%) |
Apr 24, 2019 | 40.82 | 40.98 | 40.72 | 40.77 | 18,824,022 | -0.20(-0.48%) |
Apr 23, 2019 | 40.87 | 41.40 | 40.41 | 40.97 | 29,803,990 | +0.69(+1.71%) |
Apr 22, 2019 | 40.28 | 40.46 | 39.95 | 40.28 | 11,572,525 | -0.07(-0.17%) |
Apr 18, 2019 | 40.22 | 40.43 | 40.17 | 40.35 | 14,317,399 | +0.17(+0.42%) |
Apr 17, 2019 | 40.11 | 40.40 | 40.07 | 40.18 | 13,943,390 | +0.28(+0.70%) |
Apr 16, 2019 | 39.98 | 40.03 | 39.69 | 39.90 | 12,714,145 | -0.04(-0.11%) |
Apr 15, 2019 | 39.84 | 39.98 | 39.69 | 39.94 | 12,074,919 | +0.22(+0.56%) |
Apr 12, 2019 | 39.66 | 39.88 | 39.58 | 39.72 | 12,579,251 | +0.03(+0.06%) |
Apr 11, 2019 | 39.70 | 39.73 | 39.55 | 39.69 | 8,651,873 | +0.06(+0.15%) |
Apr 10, 2019 | 39.81 | 39.94 | 39.57 | 39.64 | 9,484,275 | -0.03(-0.06%) |
Apr 09, 2019 | 39.47 | 39.70 | 39.32 | 39.66 | 10,169,031 | +0.10(+0.26%) |
Apr 08, 2019 | 39.55 | 39.58 | 39.31 | 39.56 | 11,086,590 | +0.07(+0.17%) |
Apr 05, 2019 | 39.51 | 39.58 | 39.26 | 39.49 | 9,034,585 | -0.01(-0.02%) |
Apr 04, 2019 | 39.38 | 39.55 | 39.18 | 39.50 | 9,196,054 | +0.25(+0.65%) |
Apr 03, 2019 | 39.45 | 39.59 | 39.12 | 39.24 | 15,125,810 | -0.33(-0.84%) |
Apr 02, 2019 | 39.73 | 39.88 | 39.58 | 39.58 | 9,996,286 | -0.13(-0.32%) |