Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.98 | 40.98 | 40.72 | 40.86 | 269,000 | +0.23(+0.57%) |
Jun 27, 2019 | 40.88 | 40.99 | 40.56 | 40.63 | 194,213 | -0.18(-0.44%) |
Jun 26, 2019 | 40.79 | 40.93 | 40.67 | 40.81 | 237,781 | +0.13(+0.32%) |
Jun 25, 2019 | 40.97 | 41.08 | 40.46 | 40.68 | 354,603 | -0.09(-0.22%) |
Jun 24, 2019 | 40.48 | 40.88 | 40.32 | 40.77 | 362,126 | +0.43(+1.07%) |
Jun 21, 2019 | 40.36 | 40.54 | 40.24 | 40.34 | 364,200 | +0.06(+0.15%) |
Jun 20, 2019 | 40.50 | 40.50 | 40.12 | 40.28 | 381,171 | +0.56(+1.41%) |
Jun 19, 2019 | 39.75 | 39.98 | 39.38 | 39.72 | 266,400 | +0.18(+0.46%) |
Jun 18, 2019 | 39.32 | 39.72 | 39.32 | 39.54 | 328,921 | +0.38(+0.97%) |
Jun 17, 2019 | 39.42 | 39.44 | 39.16 | 39.16 | 209,815 | -0.74(-1.85%) |
Jun 14, 2019 | 40.39 | 40.39 | 39.90 | 39.90 | 235,400 | -0.57(-1.41%) |
Jun 13, 2019 | 40.51 | 40.59 | 40.02 | 40.47 | 413,543 | +0.08(+0.20%) |
Jun 12, 2019 | 40.79 | 40.79 | 40.36 | 40.39 | 374,837 | -0.41(-1.00%) |
Jun 11, 2019 | 39.86 | 40.95 | 39.81 | 40.80 | 553,622 | +0.78(+1.95%) |
Jun 10, 2019 | 39.46 | 40.10 | 39.39 | 40.02 | 215,593 | +0.25(+0.63%) |
Jun 07, 2019 | 39.55 | 39.94 | 39.52 | 39.77 | 348,300 | +0.24(+0.61%) |
Jun 06, 2019 | 39.96 | 40.02 | 39.47 | 39.53 | 356,601 | -0.32(-0.80%) |
Jun 05, 2019 | 40.21 | 40.30 | 39.72 | 39.85 | 577,673 | -0.28(-0.70%) |
Jun 04, 2019 | 39.83 | 40.30 | 39.80 | 40.13 | 517,129 | +0.47(+1.19%) |
Jun 03, 2019 | 39.11 | 39.79 | 38.80 | 39.66 | 573,617 | +1.14(+2.96%) |
May 31, 2019 | 38.26 | 39.16 | 38.05 | 38.52 | 587,200 | -0.17(-0.44%) |
May 30, 2019 | 38.31 | 38.81 | 38.31 | 38.69 | 375,917 | +0.21(+0.55%) |
May 29, 2019 | 37.76 | 38.52 | 37.76 | 38.48 | 563,928 | +0.42(+1.10%) |
May 28, 2019 | 38.75 | 38.93 | 37.99 | 38.06 | 789,243 | -0.88(-2.26%) |
May 24, 2019 | 39.03 | 39.24 | 38.91 | 38.94 | 392,500 | -0.01(-0.03%) |
May 23, 2019 | 38.96 | 39.14 | 38.62 | 38.95 | 470,082 | -0.33(-0.84%) |
May 22, 2019 | 39.43 | 39.57 | 39.14 | 39.28 | 278,460 | -0.30(-0.76%) |
May 21, 2019 | 39.35 | 39.66 | 39.28 | 39.58 | 239,410 | +0.16(+0.39%) |
May 20, 2019 | 39.14 | 39.52 | 39.11 | 39.42 | 413,324 | -0.27(-0.67%) |
May 17, 2019 | 39.73 | 39.81 | 39.42 | 39.69 | 445,500 | -0.31(-0.78%) |
May 16, 2019 | 40.20 | 40.44 | 39.88 | 40.00 | 311,866 | -0.29(-0.72%) |
May 15, 2019 | 40.14 | 40.34 | 39.86 | 40.29 | 335,248 | +0.01(+0.02%) |
May 14, 2019 | 40.09 | 40.37 | 39.98 | 40.28 | 675,317 | +0.23(+0.57%) |
May 13, 2019 | 40.44 | 40.67 | 39.87 | 40.05 | 732,420 | -1.01(-2.46%) |
May 10, 2019 | 41.08 | 41.18 | 40.67 | 41.06 | 744,800 | -0.09(-0.22%) |
May 09, 2019 | 40.91 | 41.47 | 40.58 | 41.15 | 805,476 | -0.05(-0.12%) |
May 08, 2019 | 41.10 | 41.30 | 40.97 | 41.20 | 727,231 | -0.05(-0.12%) |
May 07, 2019 | 41.77 | 41.90 | 41.20 | 41.25 | 704,491 | -0.84(-2.00%) |
May 06, 2019 | 41.64 | 42.09 | 41.45 | 42.09 | 363,536 | -0.28(-0.66%) |
May 03, 2019 | 42.27 | 42.66 | 42.23 | 42.37 | 242,000 | +0.17(+0.40%) |
May 02, 2019 | 42.30 | 42.34 | 41.93 | 42.20 | 466,992 | +0.02(+0.05%) |
May 01, 2019 | 42.61 | 42.84 | 42.12 | 42.18 | 263,968 | -0.55(-1.29%) |
Apr 30, 2019 | 42.59 | 42.74 | 42.33 | 42.73 | 302,369 | +0.06(+0.14%) |
Apr 29, 2019 | 42.92 | 43.02 | 42.55 | 42.67 | 214,506 | -0.33(-0.77%) |
Apr 26, 2019 | 42.87 | 43.13 | 42.71 | 43.00 | 266,700 | +0.17(+0.40%) |
Apr 25, 2019 | 42.57 | 42.91 | 42.52 | 42.83 | 366,604 | -0.19(-0.44%) |
Apr 24, 2019 | 43.40 | 43.66 | 42.85 | 43.02 | 293,459 | -0.59(-1.35%) |
Apr 23, 2019 | 43.71 | 43.87 | 43.44 | 43.61 | 257,798 | -0.43(-0.98%) |
Apr 22, 2019 | 44.46 | 44.46 | 44.03 | 44.04 | 156,121 | -0.40(-0.90%) |
Apr 18, 2019 | 44.62 | 44.62 | 44.34 | 44.44 | 282,600 | -0.01(-0.02%) |
Apr 17, 2019 | 44.75 | 45.00 | 44.43 | 44.45 | 397,285 | +0.01(+0.02%) |
Apr 16, 2019 | 44.20 | 44.56 | 43.87 | 44.44 | 243,228 | +0.17(+0.38%) |
Apr 15, 2019 | 44.60 | 44.60 | 44.11 | 44.27 | 235,851 | -0.39(-0.87%) |
Apr 12, 2019 | 44.58 | 44.67 | 44.32 | 44.66 | 523,900 | +0.44(+1.00%) |
Apr 11, 2019 | 44.62 | 44.62 | 43.85 | 44.22 | 377,640 | -0.41(-0.92%) |
Apr 10, 2019 | 44.55 | 44.80 | 44.49 | 44.63 | 215,935 | +0.03(+0.07%) |
Apr 09, 2019 | 44.81 | 44.81 | 44.38 | 44.60 | 458,192 | +0.11(+0.25%) |
Apr 08, 2019 | 44.24 | 44.57 | 44.24 | 44.49 | 246,898 | +0.14(+0.32%) |
Apr 05, 2019 | 44.59 | 44.59 | 44.35 | 44.35 | 235,200 | +0.16(+0.36%) |
Apr 04, 2019 | 43.72 | 44.27 | 43.72 | 44.19 | 562,535 | +0.27(+0.61%) |
Apr 03, 2019 | 43.84 | 44.13 | 43.74 | 43.92 | 321,702 | +0.57(+1.31%) |
Apr 02, 2019 | 44.21 | 44.21 | 43.33 | 43.35 | 208,645 | -0.80(-1.81%) |