Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.69 | 43.74 | 42.69 | 43.61 | 1,463,539 | +0.92(+2.17%) |
Jun 27, 2019 | 42.04 | 42.72 | 42.04 | 42.69 | 383,301 | +0.71(+1.69%) |
Jun 26, 2019 | 42.49 | 42.49 | 41.69 | 41.98 | 585,360 | -0.48(-1.13%) |
Jun 25, 2019 | 42.87 | 43.23 | 42.42 | 42.46 | 272,796 | -0.34(-0.79%) |
Jun 24, 2019 | 42.74 | 42.88 | 42.56 | 42.80 | 365,485 | +0.15(+0.35%) |
Jun 21, 2019 | 42.94 | 42.94 | 42.46 | 42.64 | 532,186 | -0.59(-1.36%) |
Jun 20, 2019 | 43.25 | 43.39 | 43.07 | 43.23 | 470,693 | +0.11(+0.25%) |
Jun 19, 2019 | 42.48 | 43.20 | 42.30 | 43.12 | 567,201 | +0.55(+1.30%) |
Jun 18, 2019 | 42.56 | 42.79 | 42.32 | 42.57 | 197,927 | +0.17(+0.40%) |
Jun 17, 2019 | 42.24 | 42.56 | 42.17 | 42.40 | 398,399 | +0.20(+0.48%) |
Jun 14, 2019 | 42.17 | 42.32 | 41.87 | 42.20 | 258,390 | +0.04(+0.11%) |
Jun 13, 2019 | 42.19 | 42.34 | 41.97 | 42.16 | 365,046 | +0.03(+0.06%) |
Jun 12, 2019 | 41.89 | 42.34 | 41.89 | 42.13 | 265,069 | +0.27(+0.64%) |
Jun 11, 2019 | 41.88 | 41.91 | 41.51 | 41.86 | 319,175 | +0.05(+0.13%) |
Jun 10, 2019 | 41.81 | 41.92 | 41.40 | 41.81 | 199,773 | -0.01(-0.02%) |
Jun 07, 2019 | 41.77 | 42.11 | 41.72 | 41.82 | 369,145 | +0.30(+0.73%) |
Jun 06, 2019 | 41.27 | 41.59 | 41.06 | 41.51 | 361,907 | +0.29(+0.71%) |
Jun 05, 2019 | 40.61 | 41.26 | 40.55 | 41.22 | 222,483 | +0.73(+1.80%) |
Jun 04, 2019 | 41.04 | 41.18 | 40.19 | 40.49 | 260,219 | -0.49(-1.19%) |
Jun 03, 2019 | 40.83 | 41.06 | 40.54 | 40.98 | 285,846 | +0.33(+0.81%) |
May 31, 2019 | 40.36 | 40.90 | 40.29 | 40.65 | 758,868 | +0.11(+0.26%) |
May 30, 2019 | 40.35 | 40.76 | 40.35 | 40.55 | 778,561 | +0.19(+0.46%) |
May 29, 2019 | 40.42 | 40.46 | 39.87 | 40.36 | 685,764 | -0.19(-0.46%) |
May 28, 2019 | 40.58 | 40.82 | 40.46 | 40.55 | 645,991 | +0.09(+0.22%) |
May 24, 2019 | 40.68 | 40.77 | 40.19 | 40.46 | 328,779 | -0.08(-0.20%) |
May 23, 2019 | 40.54 | 40.63 | 40.28 | 40.54 | 298,042 | -0.18(-0.44%) |
May 22, 2019 | 40.83 | 41.05 | 40.56 | 40.71 | 182,158 | -0.16(-0.39%) |
May 21, 2019 | 40.24 | 40.88 | 40.24 | 40.87 | 365,811 | +0.71(+1.77%) |
May 20, 2019 | 40.47 | 40.47 | 39.97 | 40.16 | 471,906 | -0.51(-1.25%) |
May 17, 2019 | 40.48 | 40.74 | 40.15 | 40.67 | 519,929 | +0.06(+0.15%) |
May 16, 2019 | 40.44 | 40.87 | 40.23 | 40.61 | 220,167 | +0.27(+0.66%) |
May 15, 2019 | 40.14 | 40.64 | 40.05 | 40.34 | 193,999 | +0.11(+0.27%) |
May 14, 2019 | 40.05 | 40.44 | 39.91 | 40.23 | 369,155 | +0.07(+0.18%) |
May 13, 2019 | 40.08 | 40.31 | 39.97 | 40.16 | 205,952 | -0.22(-0.55%) |
May 10, 2019 | 39.98 | 40.45 | 39.91 | 40.39 | 406,251 | +0.39(+0.98%) |
May 09, 2019 | 39.83 | 39.99 | 39.36 | 39.99 | 418,940 | +0.23(+0.58%) |
May 08, 2019 | 39.66 | 40.11 | 39.66 | 39.76 | 246,645 | +0.11(+0.27%) |
May 07, 2019 | 40.07 | 40.17 | 39.30 | 39.66 | 268,931 | -0.52(-1.31%) |
May 06, 2019 | 40.14 | 40.33 | 40.00 | 40.18 | 206,501 | -0.18(-0.44%) |
May 03, 2019 | 40.34 | 40.52 | 39.80 | 40.36 | 388,485 | +0.21(+0.53%) |
May 02, 2019 | 41.80 | 41.96 | 39.93 | 40.15 | 326,458 | +0.28(+0.69%) |
May 01, 2019 | 39.66 | 40.31 | 39.26 | 39.87 | 292,019 | +0.16(+0.40%) |
Apr 30, 2019 | 39.47 | 39.82 | 39.22 | 39.71 | 361,143 | +0.30(+0.77%) |
Apr 29, 2019 | 39.39 | 39.62 | 39.17 | 39.41 | 207,802 | +0.06(+0.16%) |
Apr 26, 2019 | 39.17 | 39.47 | 38.89 | 39.34 | 88,041 | +0.34(+0.87%) |
Apr 25, 2019 | 39.02 | 39.31 | 38.80 | 39.01 | 177,414 | -0.10(-0.25%) |
Apr 24, 2019 | 38.74 | 39.10 | 38.63 | 39.10 | 194,727 | +0.41(+1.06%) |
Apr 23, 2019 | 38.15 | 38.71 | 38.11 | 38.70 | 193,865 | +0.68(+1.78%) |
Apr 22, 2019 | 38.26 | 38.30 | 37.68 | 38.02 | 143,604 | -0.38(-1.00%) |
Apr 18, 2019 | 37.98 | 38.42 | 37.81 | 38.40 | 175,746 | +0.45(+1.20%) |
Apr 17, 2019 | 38.30 | 38.30 | 37.73 | 37.95 | 264,350 | -0.20(-0.54%) |
Apr 16, 2019 | 38.86 | 38.91 | 37.89 | 38.15 | 161,814 | -0.75(-1.92%) |
Apr 15, 2019 | 39.31 | 39.31 | 38.80 | 38.90 | 187,560 | -0.30(-0.77%) |
Apr 12, 2019 | 39.05 | 39.26 | 38.69 | 39.20 | 175,858 | +0.25(+0.64%) |
Apr 11, 2019 | 38.93 | 39.03 | 38.63 | 38.95 | 266,265 | +0.21(+0.55%) |
Apr 10, 2019 | 38.14 | 38.75 | 38.07 | 38.74 | 231,231 | +0.71(+1.87%) |
Apr 09, 2019 | 38.12 | 38.21 | 37.95 | 38.03 | 303,612 | -0.09(-0.23%) |
Apr 08, 2019 | 38.15 | 38.19 | 37.90 | 38.12 | 256,625 | -0.06(-0.16%) |
Apr 05, 2019 | 37.83 | 38.22 | 37.71 | 38.18 | 293,697 | +0.38(+1.01%) |
Apr 04, 2019 | 37.66 | 37.82 | 37.54 | 37.80 | 242,265 | +0.18(+0.47%) |
Apr 03, 2019 | 37.77 | 37.96 | 37.49 | 37.62 | 294,301 | -0.09(-0.24%) |
Apr 02, 2019 | 37.37 | 37.79 | 36.93 | 37.71 | 292,886 | +0.36(+0.95%) |