Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.56 | 40.58 | 40.21 | 40.33 | 3,228,047 | +0.25(+0.63%) |
Jun 27, 2019 | 40.38 | 40.38 | 39.94 | 40.08 | 3,466,838 | +0.16(+0.41%) |
Jun 26, 2019 | 39.83 | 40.20 | 39.77 | 39.92 | 2,965,520 | +0.46(+1.16%) |
Jun 25, 2019 | 39.79 | 39.89 | 39.31 | 39.46 | 4,099,117 | +0.03(+0.08%) |
Jun 24, 2019 | 39.38 | 39.65 | 39.19 | 39.43 | 2,702,030 | +0.43(+1.11%) |
Jun 21, 2019 | 38.87 | 39.20 | 38.87 | 38.99 | 2,705,135 | -0.08(-0.22%) |
Jun 20, 2019 | 39.18 | 39.28 | 38.78 | 39.08 | 3,897,537 | +0.32(+0.83%) |
Jun 19, 2019 | 38.89 | 39.07 | 38.35 | 38.75 | 6,835,120 | -1.48(-3.67%) |
Jun 18, 2019 | 39.79 | 40.33 | 39.79 | 40.23 | 3,797,408 | +0.98(+2.51%) |
Jun 17, 2019 | 39.43 | 39.46 | 39.20 | 39.24 | 2,130,166 | -0.07(-0.18%) |
Jun 14, 2019 | 39.14 | 39.44 | 39.08 | 39.32 | 3,239,330 | -0.52(-1.30%) |
Jun 13, 2019 | 39.57 | 39.91 | 39.43 | 39.83 | 3,362,651 | +0.83(+2.12%) |
Jun 12, 2019 | 38.99 | 39.35 | 38.94 | 39.00 | 2,635,510 | +0.01(+0.03%) |
Jun 11, 2019 | 39.02 | 39.22 | 38.88 | 38.99 | 3,769,459 | +1.04(+2.73%) |
Jun 10, 2019 | 38.10 | 38.18 | 37.86 | 37.96 | 2,847,102 | +0.36(+0.96%) |
Jun 07, 2019 | 37.38 | 37.93 | 37.34 | 37.59 | 2,750,424 | +0.08(+0.21%) |
Jun 06, 2019 | 37.50 | 37.72 | 37.25 | 37.52 | 4,096,299 | -0.03(-0.09%) |
Jun 05, 2019 | 37.91 | 37.97 | 37.35 | 37.55 | 4,039,490 | -0.78(-2.04%) |
Jun 04, 2019 | 38.16 | 38.34 | 37.89 | 38.33 | 2,405,318 | +0.32(+0.83%) |
Jun 03, 2019 | 37.52 | 38.10 | 37.47 | 38.02 | 3,529,099 | +0.54(+1.43%) |
May 31, 2019 | 37.07 | 37.61 | 37.01 | 37.48 | 5,614,458 | -0.65(-1.70%) |
May 30, 2019 | 38.34 | 38.40 | 38.11 | 38.12 | 2,845,024 | -0.30(-0.77%) |
May 29, 2019 | 38.16 | 38.45 | 38.01 | 38.42 | 6,550,663 | -0.80(-2.05%) |
May 28, 2019 | 39.55 | 39.76 | 39.15 | 39.22 | 5,472,459 | +0.60(+1.54%) |
May 24, 2019 | 38.58 | 38.74 | 38.37 | 38.63 | 3,559,445 | +0.61(+1.60%) |
May 23, 2019 | 38.05 | 38.14 | 37.66 | 38.02 | 3,711,880 | -0.44(-1.14%) |
May 22, 2019 | 38.67 | 38.75 | 38.41 | 38.46 | 3,304,860 | -0.20(-0.52%) |
May 21, 2019 | 38.45 | 38.71 | 38.31 | 38.66 | 2,053,958 | +0.01(+0.03%) |
May 20, 2019 | 38.74 | 39.05 | 38.56 | 38.65 | 3,541,959 | -0.14(-0.37%) |
May 17, 2019 | 38.71 | 39.04 | 38.53 | 38.79 | 5,080,881 | +0.12(+0.30%) |
May 16, 2019 | 38.37 | 38.91 | 38.14 | 38.67 | 6,126,406 | +0.96(+2.56%) |
May 15, 2019 | 37.41 | 37.92 | 37.32 | 37.71 | 2,555,131 | -0.11(-0.29%) |
May 14, 2019 | 37.67 | 38.07 | 37.53 | 37.82 | 3,736,555 | +0.84(+2.27%) |
May 13, 2019 | 37.32 | 37.43 | 36.82 | 36.98 | 5,257,078 | -1.11(-2.90%) |
May 10, 2019 | 37.55 | 38.20 | 37.32 | 38.09 | 4,284,999 | +0.73(+1.96%) |
May 09, 2019 | 37.15 | 37.53 | 37.04 | 37.36 | 4,318,850 | +0.05(+0.12%) |
May 08, 2019 | 37.39 | 37.66 | 37.24 | 37.31 | 3,915,759 | -0.40(-1.06%) |
May 07, 2019 | 38.00 | 38.05 | 37.37 | 37.71 | 4,422,526 | +0.14(+0.36%) |
May 06, 2019 | 37.25 | 37.62 | 37.12 | 37.58 | 3,575,878 | -0.54(-1.43%) |
May 03, 2019 | 37.69 | 38.19 | 37.69 | 38.12 | 3,701,496 | +0.96(+2.58%) |
May 02, 2019 | 37.28 | 37.31 | 36.99 | 37.16 | 5,712,972 | -0.32(-0.86%) |
May 01, 2019 | 38.04 | 38.14 | 37.07 | 37.48 | 4,721,241 | -0.62(-1.63%) |
Apr 30, 2019 | 38.03 | 38.28 | 37.85 | 38.11 | 3,374,737 | -0.25(-0.66%) |
Apr 29, 2019 | 38.33 | 38.42 | 38.13 | 38.36 | 2,647,284 | -0.01(-0.02%) |
Apr 26, 2019 | 38.35 | 38.51 | 38.26 | 38.36 | 3,953,754 | -0.03(-0.07%) |
Apr 25, 2019 | 38.33 | 38.62 | 38.07 | 38.39 | 3,716,359 | -0.06(-0.15%) |
Apr 24, 2019 | 38.80 | 38.92 | 38.29 | 38.45 | 3,945,874 | -0.76(-1.93%) |
Apr 23, 2019 | 39.13 | 39.51 | 39.11 | 39.21 | 2,171,359 | -0.17(-0.44%) |
Apr 22, 2019 | 39.21 | 39.42 | 39.01 | 39.38 | 2,440,104 | +0.06(+0.16%) |
Apr 18, 2019 | 39.19 | 39.42 | 39.04 | 39.32 | 2,152,546 | +0.20(+0.51%) |
Apr 17, 2019 | 38.77 | 39.17 | 38.71 | 39.11 | 5,257,438 | +0.08(+0.20%) |
Apr 16, 2019 | 40.11 | 40.16 | 38.66 | 39.04 | 8,969,542 | -1.37(-3.39%) |
Apr 15, 2019 | 40.34 | 40.45 | 40.12 | 40.41 | 3,236,937 | -0.21(-0.51%) |
Apr 12, 2019 | 40.93 | 40.93 | 40.58 | 40.62 | 2,733,576 | +0.47(+1.16%) |
Apr 11, 2019 | 40.11 | 40.38 | 39.96 | 40.15 | 4,682,439 | -0.22(-0.54%) |
Apr 10, 2019 | 40.65 | 40.73 | 40.28 | 40.37 | 5,342,753 | +0.33(+0.82%) |
Apr 09, 2019 | 40.20 | 40.37 | 40.00 | 40.04 | 2,965,350 | -0.30(-0.75%) |
Apr 08, 2019 | 40.04 | 40.42 | 39.93 | 40.34 | 4,339,227 | +0.83(+2.11%) |
Apr 05, 2019 | 39.70 | 39.76 | 39.37 | 39.51 | 2,623,522 | +0.02(+0.05%) |
Apr 04, 2019 | 39.32 | 39.50 | 39.12 | 39.49 | 3,608,296 | +0.01(+0.03%) |
Apr 03, 2019 | 39.88 | 39.92 | 39.42 | 39.48 | 4,421,334 | +0.03(+0.07%) |
Apr 02, 2019 | 39.07 | 39.46 | 39.03 | 39.45 | 4,082,119 | +0.73(+1.89%) |