Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.24 | 41.77 | 41.24 | 41.77 | 20,451 | +0.72(+1.76%) |
Jun 27, 2019 | 40.49 | 41.05 | 40.49 | 41.05 | 4,887 | +0.65(+1.62%) |
Jun 26, 2019 | 40.42 | 40.56 | 40.39 | 40.40 | 5,435 | +0.05(+0.12%) |
Jun 25, 2019 | 40.43 | 40.53 | 40.35 | 40.35 | 5,588 | -0.18(-0.46%) |
Jun 24, 2019 | 40.87 | 40.96 | 40.47 | 40.53 | 2,861 | -0.18(-0.45%) |
Jun 21, 2019 | 40.79 | 40.94 | 40.72 | 40.72 | 25,537 | -0.43(-1.03%) |
Jun 20, 2019 | 41.15 | 41.17 | 40.99 | 41.14 | 12,061 | +0.34(+0.84%) |
Jun 19, 2019 | 40.84 | 40.93 | 40.78 | 40.80 | 13,187 | +0.04(+0.10%) |
Jun 18, 2019 | 40.54 | 40.98 | 40.54 | 40.76 | 5,288 | +0.36(+0.88%) |
Jun 17, 2019 | 40.57 | 40.57 | 40.40 | 40.40 | 9,419 | -0.07(-0.17%) |
Jun 14, 2019 | 40.53 | 40.63 | 40.45 | 40.47 | 4,977 | -0.07(-0.17%) |
Jun 13, 2019 | 40.46 | 40.65 | 40.43 | 40.54 | 17,410 | +0.48(+1.19%) |
Jun 12, 2019 | 40.15 | 40.23 | 40.02 | 40.06 | 10,167 | -0.07(-0.19%) |
Jun 11, 2019 | 40.24 | 40.45 | 40.02 | 40.14 | 2,438 | +0.08(+0.20%) |
Jun 10, 2019 | 39.97 | 40.34 | 39.97 | 40.06 | 15,005 | +0.16(+0.39%) |
Jun 07, 2019 | 39.67 | 39.99 | 39.67 | 39.90 | 44,936 | +0.36(+0.91%) |
Jun 06, 2019 | 39.88 | 40.02 | 39.37 | 39.54 | 15,569 | -0.31(-0.79%) |
Jun 05, 2019 | 40.27 | 40.27 | 39.85 | 39.86 | 6,910 | -0.35(-0.87%) |
Jun 04, 2019 | 39.57 | 40.21 | 39.57 | 40.20 | 8,189 | +0.92(+2.34%) |
Jun 03, 2019 | 39.01 | 39.39 | 39.00 | 39.28 | 20,751 | +0.25(+0.64%) |
May 31, 2019 | 39.29 | 39.29 | 38.97 | 39.04 | 18,994 | -0.71(-1.78%) |
May 30, 2019 | 40.09 | 40.10 | 39.54 | 39.74 | 21,052 | -0.28(-0.69%) |
May 29, 2019 | 40.27 | 40.27 | 39.86 | 40.02 | 9,977 | -0.43(-1.07%) |
May 28, 2019 | 40.75 | 40.86 | 40.45 | 40.45 | 7,464 | -0.25(-0.61%) |
May 24, 2019 | 40.75 | 40.75 | 40.51 | 40.70 | 6,403 | +0.27(+0.66%) |
May 23, 2019 | 40.71 | 40.71 | 40.20 | 40.44 | 23,318 | -0.71(-1.72%) |
May 22, 2019 | 41.32 | 41.36 | 41.10 | 41.15 | 9,692 | -0.26(-0.62%) |
May 21, 2019 | 41.25 | 41.51 | 41.25 | 41.40 | 3,355 | +0.32(+0.79%) |
May 20, 2019 | 40.99 | 41.30 | 40.97 | 41.08 | 6,039 | -0.01(-0.03%) |
May 17, 2019 | 41.21 | 41.49 | 41.09 | 41.09 | 4,016 | -0.55(-1.33%) |
May 16, 2019 | 41.46 | 41.83 | 41.46 | 41.64 | 8,862 | +0.18(+0.44%) |
May 15, 2019 | 41.20 | 41.46 | 41.20 | 41.46 | 18,734 | +0.06(+0.14%) |
May 14, 2019 | 41.16 | 41.49 | 41.07 | 41.40 | 9,474 | +0.31(+0.76%) |
May 13, 2019 | 41.42 | 41.42 | 40.95 | 41.09 | 4,623 | -0.87(-2.06%) |
May 10, 2019 | 41.84 | 42.00 | 41.58 | 41.96 | 4,992 | +0.03(+0.07%) |
May 09, 2019 | 41.67 | 42.04 | 41.59 | 41.93 | 12,422 | +0.08(+0.20%) |
May 08, 2019 | 42.15 | 42.15 | 41.85 | 41.85 | 8,578 | -0.40(-0.94%) |
May 07, 2019 | 42.33 | 42.43 | 41.95 | 42.24 | 5,652 | -0.27(-0.63%) |
May 06, 2019 | 42.12 | 42.67 | 42.12 | 42.51 | 10,383 | -0.10(-0.24%) |
May 03, 2019 | 42.20 | 42.64 | 42.19 | 42.61 | 9,334 | +0.64(+1.54%) |
May 02, 2019 | 42.02 | 42.19 | 41.76 | 41.97 | 7,416 | -0.17(-0.39%) |
May 01, 2019 | 42.35 | 42.38 | 42.13 | 42.13 | 6,331 | -0.04(-0.09%) |
Apr 30, 2019 | 42.58 | 42.58 | 42.15 | 42.17 | 8,001 | -0.38(-0.89%) |
Apr 29, 2019 | 42.38 | 42.67 | 42.38 | 42.55 | 6,321 | +0.26(+0.61%) |
Apr 26, 2019 | 41.89 | 42.37 | 41.88 | 42.29 | 10,420 | +0.35(+0.83%) |
Apr 25, 2019 | 42.12 | 42.12 | 41.90 | 41.94 | 6,069 | -0.23(-0.55%) |
Apr 24, 2019 | 42.09 | 42.35 | 42.09 | 42.17 | 5,491 | +0.05(+0.11%) |
Apr 23, 2019 | 41.66 | 42.22 | 41.64 | 42.12 | 7,508 | +0.44(+1.06%) |
Apr 22, 2019 | 41.98 | 41.99 | 41.46 | 41.68 | 6,292 | -0.32(-0.77%) |
Apr 18, 2019 | 42.20 | 42.24 | 42.00 | 42.00 | 7,163 | -0.27(-0.63%) |
Apr 17, 2019 | 42.61 | 42.61 | 42.11 | 42.27 | 9,523 | -0.10(-0.24%) |
Apr 16, 2019 | 42.31 | 42.43 | 42.23 | 42.37 | 15,707 | +0.19(+0.46%) |
Apr 15, 2019 | 42.32 | 42.42 | 42.06 | 42.18 | 7,580 | -0.12(-0.28%) |
Apr 12, 2019 | 42.44 | 42.48 | 42.27 | 42.30 | 5,969 | +0.10(+0.24%) |
Apr 11, 2019 | 42.16 | 42.33 | 42.16 | 42.20 | 21,484 | +0.06(+0.13%) |
Apr 10, 2019 | 41.85 | 42.25 | 41.83 | 42.14 | 5,893 | +0.34(+0.82%) |
Apr 09, 2019 | 42.10 | 42.14 | 41.76 | 41.80 | 8,312 | -0.39(-0.92%) |
Apr 08, 2019 | 42.12 | 42.40 | 42.12 | 42.19 | 12,220 | -0.04(-0.09%) |
Apr 05, 2019 | 41.93 | 42.32 | 41.93 | 42.22 | 6,078 | +0.29(+0.70%) |
Apr 04, 2019 | 41.58 | 41.93 | 41.58 | 41.93 | 7,628 | +0.22(+0.53%) |
Apr 03, 2019 | 41.70 | 41.75 | 41.52 | 41.71 | 7,972 | +0.31(+0.74%) |
Apr 02, 2019 | 41.48 | 41.57 | 41.32 | 41.40 | 3,774 | -0.24(-0.58%) |