Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.63 | 43.05 | 42.63 | 42.91 | 257,611 | +0.44(+1.03%) |
Jun 27, 2019 | 41.89 | 42.51 | 41.89 | 42.47 | 424,481 | +0.72(+1.71%) |
Jun 26, 2019 | 42.22 | 42.26 | 41.76 | 41.76 | 292,022 | -0.35(-0.83%) |
Jun 25, 2019 | 42.27 | 42.35 | 42.10 | 42.11 | 163,261 | -0.09(-0.21%) |
Jun 24, 2019 | 42.58 | 42.63 | 42.18 | 42.20 | 273,435 | -0.28(-0.67%) |
Jun 21, 2019 | 42.75 | 42.81 | 42.48 | 42.48 | 138,419 | -0.36(-0.85%) |
Jun 20, 2019 | 42.98 | 42.98 | 42.63 | 42.84 | 166,702 | +0.12(+0.29%) |
Jun 19, 2019 | 42.59 | 42.78 | 42.55 | 42.72 | 128,883 | +0.17(+0.40%) |
Jun 18, 2019 | 42.40 | 42.78 | 42.34 | 42.55 | 121,235 | +0.34(+0.80%) |
Jun 17, 2019 | 42.27 | 42.41 | 42.18 | 42.21 | 147,579 | +0.01(+0.02%) |
Jun 14, 2019 | 42.28 | 42.38 | 42.14 | 42.20 | 191,483 | -0.10(-0.23%) |
Jun 13, 2019 | 42.20 | 42.37 | 42.10 | 42.30 | 1,206,106 | +0.28(+0.67%) |
Jun 12, 2019 | 42.00 | 42.20 | 41.95 | 42.02 | 2,656,315 | +0.01(+0.02%) |
Jun 11, 2019 | 42.26 | 42.32 | 41.86 | 42.01 | 137,416 | -0.03(-0.06%) |
Jun 10, 2019 | 42.00 | 42.18 | 41.97 | 42.04 | 199,666 | +0.16(+0.38%) |
Jun 07, 2019 | 41.88 | 42.05 | 41.81 | 41.88 | 207,064 | +0.12(+0.30%) |
Jun 06, 2019 | 41.89 | 41.93 | 41.38 | 41.75 | 157,031 | -0.08(-0.19%) |
Jun 05, 2019 | 41.84 | 42.05 | 41.49 | 41.83 | 197,032 | +0.10(+0.23%) |
Jun 04, 2019 | 41.48 | 41.78 | 41.27 | 41.73 | 191,953 | +0.56(+1.36%) |
Jun 03, 2019 | 40.95 | 41.28 | 40.81 | 41.18 | 244,128 | +0.33(+0.80%) |
May 31, 2019 | 40.80 | 40.94 | 40.63 | 40.85 | 286,999 | -0.27(-0.65%) |
May 30, 2019 | 41.41 | 41.57 | 40.95 | 41.12 | 313,196 | -0.21(-0.51%) |
May 29, 2019 | 41.42 | 41.48 | 41.12 | 41.33 | 813,531 | -0.24(-0.58%) |
May 28, 2019 | 41.94 | 42.06 | 41.57 | 41.57 | 193,391 | -0.32(-0.76%) |
May 24, 2019 | 41.78 | 41.95 | 41.67 | 41.89 | 137,064 | +0.29(+0.70%) |
May 23, 2019 | 41.94 | 41.97 | 41.42 | 41.59 | 275,789 | -0.62(-1.47%) |
May 22, 2019 | 42.25 | 42.29 | 42.06 | 42.21 | 183,596 | -0.12(-0.27%) |
May 21, 2019 | 42.27 | 42.43 | 42.17 | 42.33 | 146,814 | +0.23(+0.55%) |
May 20, 2019 | 42.01 | 42.28 | 41.94 | 42.10 | 201,520 | -0.05(-0.13%) |
May 17, 2019 | 42.27 | 42.54 | 42.09 | 42.15 | 165,289 | -0.33(-0.77%) |
May 16, 2019 | 42.39 | 42.70 | 42.38 | 42.48 | 337,262 | +0.20(+0.48%) |
May 15, 2019 | 42.08 | 42.31 | 41.94 | 42.28 | 174,135 | -0.03(-0.06%) |
May 14, 2019 | 42.09 | 42.39 | 41.87 | 42.30 | 173,640 | +0.31(+0.74%) |
May 13, 2019 | 42.31 | 42.47 | 41.87 | 41.99 | 280,220 | -0.84(-1.96%) |
May 10, 2019 | 42.48 | 42.86 | 42.20 | 42.83 | 132,999 | +0.22(+0.52%) |
May 09, 2019 | 42.34 | 42.66 | 42.15 | 42.61 | 198,203 | +0.04(+0.10%) |
May 08, 2019 | 42.91 | 43.00 | 42.57 | 42.57 | 177,468 | -0.37(-0.87%) |
May 07, 2019 | 43.33 | 43.52 | 42.66 | 42.94 | 299,007 | -0.63(-1.44%) |
May 06, 2019 | 42.98 | 43.66 | 42.98 | 43.57 | 205,212 | +0.12(+0.29%) |
May 03, 2019 | 42.92 | 43.48 | 42.79 | 43.44 | 185,160 | +0.63(+1.47%) |
May 02, 2019 | 42.61 | 42.98 | 42.48 | 42.82 | 202,985 | +0.19(+0.46%) |
May 01, 2019 | 42.90 | 43.02 | 42.62 | 42.62 | 273,743 | -0.21(-0.50%) |
Apr 30, 2019 | 42.81 | 42.98 | 42.59 | 42.83 | 219,814 | +0.06(+0.14%) |
Apr 29, 2019 | 42.79 | 42.98 | 42.77 | 42.77 | 236,924 | +0.04(+0.10%) |
Apr 26, 2019 | 42.42 | 42.73 | 42.37 | 42.73 | 195,435 | +0.35(+0.84%) |
Apr 25, 2019 | 42.57 | 42.57 | 42.05 | 42.37 | 196,333 | -0.30(-0.71%) |
Apr 24, 2019 | 42.43 | 42.82 | 42.29 | 42.67 | 265,800 | +0.23(+0.54%) |
Apr 23, 2019 | 41.89 | 42.51 | 41.87 | 42.44 | 225,240 | +0.57(+1.35%) |
Apr 22, 2019 | 42.30 | 42.30 | 41.60 | 41.88 | 507,501 | -0.43(-1.03%) |
Apr 18, 2019 | 42.41 | 42.50 | 42.22 | 42.31 | 237,209 | -0.12(-0.29%) |
Apr 17, 2019 | 42.60 | 42.68 | 42.23 | 42.43 | 334,021 | -0.07(-0.17%) |
Apr 16, 2019 | 42.50 | 42.55 | 42.32 | 42.51 | 527,947 | +0.08(+0.19%) |
Apr 15, 2019 | 42.73 | 42.74 | 42.32 | 42.43 | 145,886 | -0.27(-0.64%) |
Apr 12, 2019 | 42.66 | 42.76 | 42.41 | 42.70 | 195,096 | +0.23(+0.54%) |
Apr 11, 2019 | 42.51 | 42.64 | 42.39 | 42.47 | 196,481 | +0.01(+0.02%) |
Apr 10, 2019 | 41.90 | 42.48 | 41.90 | 42.46 | 180,352 | +0.58(+1.40%) |
Apr 09, 2019 | 42.24 | 42.27 | 41.83 | 41.88 | 613,864 | -0.45(-1.07%) |
Apr 08, 2019 | 42.35 | 42.41 | 42.19 | 42.33 | 179,764 | -0.14(-0.33%) |
Apr 05, 2019 | 42.28 | 42.47 | 42.19 | 42.47 | 268,821 | +0.26(+0.61%) |
Apr 04, 2019 | 41.98 | 42.23 | 41.98 | 42.21 | 334,993 | +0.26(+0.61%) |
Apr 03, 2019 | 42.13 | 42.16 | 41.88 | 41.96 | 208,930 | +0.09(+0.21%) |
Apr 02, 2019 | 42.03 | 42.06 | 41.70 | 41.87 | 253,724 | -0.14(-0.34%) |