Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.97 | 36.18 | 35.77 | 36.13 | 16,142,050 | +0.19(+0.53%) |
Jun 27, 2019 | 35.99 | 36.20 | 35.91 | 35.94 | 9,024,785 | +0.08(+0.23%) |
Jun 26, 2019 | 35.79 | 36.01 | 35.72 | 35.85 | 5,181,716 | +0.16(+0.46%) |
Jun 25, 2019 | 36.38 | 36.38 | 35.60 | 35.69 | 8,565,349 | -0.63(-1.74%) |
Jun 24, 2019 | 36.60 | 36.75 | 36.26 | 36.32 | 8,053,238 | -0.31(-0.85%) |
Jun 21, 2019 | 36.51 | 36.78 | 36.25 | 36.63 | 22,708,666 | +0.12(+0.33%) |
Jun 20, 2019 | 37.08 | 37.09 | 36.47 | 36.51 | 12,959,067 | -0.19(-0.52%) |
Jun 19, 2019 | 36.38 | 36.79 | 36.22 | 36.70 | 7,128,714 | +0.42(+1.16%) |
Jun 18, 2019 | 36.04 | 36.52 | 35.89 | 36.28 | 10,225,942 | +0.60(+1.69%) |
Jun 17, 2019 | 35.62 | 35.96 | 35.41 | 35.68 | 12,644,421 | +0.09(+0.26%) |
Jun 14, 2019 | 35.80 | 35.96 | 35.54 | 35.59 | 8,254,873 | -0.08(-0.23%) |
Jun 13, 2019 | 35.78 | 36.07 | 35.60 | 35.67 | 9,953,136 | -0.02(-0.05%) |
Jun 12, 2019 | 34.85 | 35.72 | 34.78 | 35.69 | 10,131,604 | +0.72(+2.07%) |
Jun 11, 2019 | 35.13 | 35.29 | 34.62 | 34.97 | 8,036,734 | +0.10(+0.29%) |
Jun 10, 2019 | 34.44 | 35.12 | 34.34 | 34.87 | 9,713,739 | +0.56(+1.63%) |
Jun 07, 2019 | 33.78 | 34.76 | 33.76 | 34.31 | 13,016,350 | +0.64(+1.90%) |
Jun 06, 2019 | 33.43 | 33.68 | 33.33 | 33.67 | 6,540,848 | +0.23(+0.68%) |
Jun 05, 2019 | 33.71 | 33.72 | 32.96 | 33.44 | 12,468,830 | +0.02(+0.05%) |
Jun 04, 2019 | 32.81 | 33.67 | 32.79 | 33.42 | 11,791,943 | +0.84(+2.58%) |
Jun 03, 2019 | 32.79 | 33.00 | 32.42 | 32.58 | 10,377,745 | -0.28(-0.86%) |
May 31, 2019 | 32.95 | 33.05 | 32.69 | 32.86 | 7,939,329 | -0.41(-1.24%) |
May 30, 2019 | 33.01 | 33.57 | 32.90 | 33.27 | 7,095,860 | +0.38(+1.17%) |
May 29, 2019 | 32.76 | 33.01 | 32.60 | 32.89 | 8,642,919 | -0.11(-0.33%) |
May 28, 2019 | 33.01 | 33.42 | 32.93 | 33.00 | 7,904,449 | +0.08(+0.25%) |
May 24, 2019 | 32.93 | 33.14 | 32.63 | 32.92 | 5,816,056 | +0.16(+0.50%) |
May 23, 2019 | 32.85 | 33.06 | 32.42 | 32.75 | 9,608,231 | -0.33(-0.99%) |
May 22, 2019 | 33.23 | 33.34 | 32.92 | 33.08 | 7,756,226 | -0.25(-0.74%) |
May 21, 2019 | 33.45 | 33.59 | 33.20 | 33.33 | 7,067,101 | -0.26(-0.79%) |
May 20, 2019 | 33.25 | 33.66 | 33.17 | 33.59 | 8,099,686 | -0.03(-0.08%) |
May 17, 2019 | 33.61 | 33.96 | 33.34 | 33.62 | 10,178,756 | -0.34(-0.99%) |
May 16, 2019 | 33.84 | 34.29 | 33.75 | 33.96 | 8,916,274 | +0.21(+0.62%) |
May 15, 2019 | 33.37 | 33.87 | 33.27 | 33.75 | 8,189,755 | +0.22(+0.65%) |
May 14, 2019 | 32.75 | 33.95 | 32.68 | 33.53 | 12,136,305 | +0.85(+2.59%) |
May 13, 2019 | 33.30 | 33.47 | 32.55 | 32.68 | 13,638,744 | -1.38(-4.04%) |
May 10, 2019 | 34.15 | 34.24 | 33.45 | 34.06 | 9,790,858 | -0.22(-0.64%) |
May 09, 2019 | 33.94 | 34.48 | 33.67 | 34.27 | 7,084,748 | +0.07(+0.21%) |
May 08, 2019 | 34.33 | 34.38 | 33.97 | 34.20 | 6,523,703 | -0.13(-0.37%) |
May 07, 2019 | 34.27 | 34.48 | 34.04 | 34.33 | 8,570,708 | -0.18(-0.53%) |
May 06, 2019 | 34.29 | 34.68 | 34.25 | 34.51 | 7,139,608 | -0.36(-1.04%) |
May 03, 2019 | 34.57 | 34.89 | 34.49 | 34.88 | 9,631,484 | +0.63(+1.84%) |
May 02, 2019 | 34.43 | 34.78 | 34.19 | 34.25 | 11,391,543 | -0.19(-0.56%) |
May 01, 2019 | 35.33 | 35.48 | 34.41 | 34.44 | 10,632,018 | -0.87(-2.45%) |
Apr 30, 2019 | 34.87 | 35.35 | 34.58 | 35.30 | 9,133,543 | +0.46(+1.31%) |
Apr 29, 2019 | 34.94 | 34.97 | 34.51 | 34.85 | 8,811,772 | -0.10(-0.29%) |
Apr 26, 2019 | 34.85 | 35.07 | 34.64 | 34.95 | 10,111,253 | +0.23(+0.66%) |
Apr 25, 2019 | 34.95 | 35.09 | 34.38 | 34.72 | 8,712,144 | -0.37(-1.06%) |
Apr 24, 2019 | 34.62 | 35.29 | 34.22 | 35.09 | 23,276,434 | +1.69(+5.05%) |
Apr 23, 2019 | 32.86 | 33.52 | 32.83 | 33.41 | 15,477,044 | +0.47(+1.44%) |
Apr 22, 2019 | 32.73 | 33.01 | 32.44 | 32.94 | 7,951,178 | +0.15(+0.47%) |
Apr 18, 2019 | 32.88 | 32.96 | 32.29 | 32.78 | 13,539,003 | +0.01(+0.03%) |
Apr 17, 2019 | 33.22 | 33.48 | 32.54 | 32.77 | 14,115,345 | -0.38(-1.15%) |
Apr 16, 2019 | 33.11 | 33.32 | 33.05 | 33.15 | 7,734,101 | +0.15(+0.44%) |
Apr 15, 2019 | 33.03 | 33.23 | 32.82 | 33.01 | 10,630,939 | +0.05(+0.17%) |
Apr 12, 2019 | 33.34 | 33.45 | 32.79 | 32.95 | 15,660,039 | -0.14(-0.41%) |
Apr 11, 2019 | 34.28 | 34.28 | 32.70 | 33.09 | 21,384,854 | -1.28(-3.71%) |
Apr 10, 2019 | 34.49 | 34.49 | 34.13 | 34.37 | 7,746,275 | -0.03(-0.08%) |
Apr 09, 2019 | 34.29 | 34.49 | 34.14 | 34.39 | 7,837,869 | -0.05(-0.16%) |
Apr 08, 2019 | 34.43 | 34.61 | 34.34 | 34.45 | 7,664,406 | -0.03(-0.08%) |
Apr 05, 2019 | 34.72 | 34.92 | 34.38 | 34.47 | 8,679,301 | -0.19(-0.55%) |
Apr 04, 2019 | 34.51 | 34.78 | 34.47 | 34.67 | 6,994,636 | +0.05(+0.16%) |
Apr 03, 2019 | 34.78 | 34.84 | 34.49 | 34.61 | 11,012,959 | +0.06(+0.18%) |
Apr 02, 2019 | 34.44 | 34.78 | 34.27 | 34.55 | 8,118,559 | +0.22(+0.64%) |