Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.88 | 37.35 | 36.72 | 36.76 | 8,062,005 | +0.09(+0.25%) |
Jun 27, 2019 | 36.41 | 37.19 | 36.39 | 36.67 | 4,444,472 | +0.11(+0.29%) |
Jun 26, 2019 | 36.57 | 36.80 | 36.21 | 36.56 | 6,902,413 | -0.01(-0.02%) |
Jun 25, 2019 | 36.62 | 37.12 | 36.46 | 36.57 | 4,540,068 | -0.17(-0.47%) |
Jun 24, 2019 | 37.49 | 37.52 | 36.49 | 36.74 | 5,456,124 | -0.53(-1.42%) |
Jun 21, 2019 | 37.01 | 37.74 | 36.99 | 37.27 | 6,106,290 | +0.19(+0.51%) |
Jun 20, 2019 | 37.32 | 37.77 | 36.87 | 37.08 | 9,048,086 | +0.01(+0.02%) |
Jun 19, 2019 | 35.97 | 37.18 | 35.95 | 37.07 | 7,440,501 | +1.17(+3.25%) |
Jun 18, 2019 | 36.91 | 37.10 | 35.74 | 35.91 | 9,972,571 | -0.70(-1.92%) |
Jun 17, 2019 | 36.72 | 37.55 | 36.56 | 36.61 | 9,348,014 | +0.08(+0.23%) |
Jun 14, 2019 | 36.39 | 36.80 | 36.29 | 36.53 | 7,242,572 | +0.16(+0.43%) |
Jun 13, 2019 | 35.79 | 36.41 | 35.73 | 36.37 | 7,333,542 | +0.81(+2.28%) |
Jun 12, 2019 | 35.26 | 35.70 | 34.76 | 35.56 | 4,887,185 | +0.14(+0.40%) |
Jun 11, 2019 | 35.51 | 35.58 | 34.96 | 35.42 | 10,782,164 | +0.29(+0.82%) |
Jun 10, 2019 | 35.00 | 35.82 | 34.89 | 35.13 | 8,890,021 | +0.40(+1.14%) |
Jun 07, 2019 | 34.01 | 34.91 | 33.94 | 34.73 | 10,414,325 | +0.82(+2.42%) |
Jun 06, 2019 | 33.20 | 33.95 | 33.20 | 33.91 | 5,520,795 | +0.74(+2.25%) |
Jun 05, 2019 | 33.42 | 33.67 | 33.10 | 33.17 | 4,836,265 | +0.23(+0.70%) |
Jun 04, 2019 | 32.51 | 32.98 | 32.37 | 32.94 | 4,562,976 | +0.74(+2.31%) |
Jun 03, 2019 | 31.12 | 32.19 | 30.44 | 32.19 | 6,478,482 | +0.87(+2.77%) |
May 31, 2019 | 31.92 | 31.93 | 31.07 | 31.32 | 9,687,578 | -1.16(-3.57%) |
May 30, 2019 | 32.65 | 32.93 | 32.18 | 32.48 | 4,524,809 | -0.18(-0.56%) |
May 29, 2019 | 32.67 | 32.68 | 32.13 | 32.66 | 6,238,712 | -0.34(-1.03%) |
May 28, 2019 | 33.61 | 33.68 | 32.96 | 33.00 | 4,594,621 | -0.64(-1.89%) |
May 24, 2019 | 33.93 | 34.05 | 33.39 | 33.64 | 6,235,713 | -0.41(-1.22%) |
May 23, 2019 | 33.98 | 34.05 | 33.64 | 34.05 | 3,953,963 | -0.46(-1.32%) |
May 22, 2019 | 34.42 | 34.86 | 34.37 | 34.51 | 4,816,777 | -0.08(-0.24%) |
May 21, 2019 | 33.76 | 34.62 | 33.76 | 34.59 | 6,449,261 | +0.98(+2.93%) |
May 20, 2019 | 33.54 | 33.93 | 33.50 | 33.61 | 4,208,827 | -0.03(-0.10%) |
May 17, 2019 | 33.37 | 33.90 | 33.32 | 33.64 | 5,170,849 | +0.21(+0.62%) |
May 16, 2019 | 32.89 | 33.56 | 32.89 | 33.43 | 6,628,040 | +0.68(+2.07%) |
May 15, 2019 | 32.24 | 32.89 | 32.15 | 32.75 | 3,945,484 | +0.16(+0.48%) |
May 14, 2019 | 32.09 | 32.64 | 32.09 | 32.60 | 3,505,034 | +0.49(+1.52%) |
May 13, 2019 | 32.27 | 32.62 | 31.83 | 32.11 | 5,788,998 | -0.84(-2.54%) |
May 10, 2019 | 32.36 | 32.96 | 32.35 | 32.94 | 4,837,203 | +0.26(+0.81%) |
May 09, 2019 | 31.99 | 32.79 | 31.81 | 32.68 | 3,983,694 | +0.33(+1.02%) |
May 08, 2019 | 32.20 | 32.68 | 32.17 | 32.35 | 3,528,898 | +0.20(+0.62%) |
May 07, 2019 | 32.05 | 32.62 | 31.56 | 32.15 | 6,495,221 | -0.22(-0.66%) |
May 06, 2019 | 32.44 | 32.88 | 32.29 | 32.36 | 5,061,380 | -0.79(-2.37%) |
May 03, 2019 | 32.67 | 33.16 | 32.60 | 33.15 | 4,871,764 | +0.41(+1.24%) |
May 02, 2019 | 32.98 | 33.02 | 32.43 | 32.75 | 5,650,633 | -0.23(-0.70%) |
May 01, 2019 | 32.86 | 33.34 | 32.86 | 32.98 | 5,957,533 | +0.32(+0.99%) |
Apr 30, 2019 | 33.51 | 33.72 | 32.65 | 32.65 | 5,015,669 | -0.87(-2.59%) |
Apr 29, 2019 | 33.11 | 33.59 | 33.09 | 33.52 | 4,124,358 | +0.26(+0.80%) |
Apr 26, 2019 | 32.96 | 33.57 | 32.89 | 33.26 | 4,957,804 | +0.35(+1.06%) |
Apr 25, 2019 | 32.80 | 33.41 | 32.34 | 32.91 | 6,902,522 | +0.17(+0.53%) |
Apr 24, 2019 | 32.63 | 33.11 | 32.48 | 32.74 | 6,734,251 | +0.11(+0.33%) |
Apr 23, 2019 | 32.69 | 32.84 | 32.16 | 32.63 | 7,739,611 | +0.64(+2.00%) |
Apr 22, 2019 | 31.92 | 33.02 | 31.56 | 31.99 | 12,594,715 | +0.33(+1.04%) |
Apr 18, 2019 | 31.95 | 32.26 | 31.11 | 31.66 | 34,298,636 | +2.21(+7.49%) |
Apr 17, 2019 | 29.58 | 29.58 | 29.19 | 29.46 | 3,976,531 | +0.11(+0.39%) |
Apr 16, 2019 | 29.15 | 29.72 | 29.13 | 29.34 | 4,109,153 | +0.21(+0.70%) |
Apr 15, 2019 | 29.09 | 29.31 | 28.93 | 29.14 | 2,657,720 | +0.01(+0.03%) |
Apr 12, 2019 | 28.79 | 29.23 | 28.79 | 29.13 | 3,738,768 | +0.54(+1.89%) |
Apr 11, 2019 | 28.55 | 28.82 | 28.38 | 28.59 | 1,856,918 | +0.09(+0.32%) |
Apr 10, 2019 | 28.21 | 28.51 | 28.04 | 28.50 | 2,417,601 | +0.25(+0.90%) |
Apr 09, 2019 | 28.32 | 28.41 | 28.04 | 28.25 | 1,668,303 | -0.31(-1.09%) |
Apr 08, 2019 | 28.38 | 28.57 | 28.26 | 28.56 | 2,966,921 | +0.02(+0.06%) |
Apr 05, 2019 | 28.51 | 28.79 | 28.43 | 28.54 | 3,024,531 | +0.07(+0.26%) |
Apr 04, 2019 | 28.40 | 28.72 | 28.37 | 28.47 | 2,845,285 | -0.08(-0.29%) |
Apr 03, 2019 | 28.56 | 28.92 | 28.43 | 28.55 | 2,854,564 | +0.16(+0.55%) |
Apr 02, 2019 | 28.93 | 29.01 | 28.23 | 28.39 | 3,728,372 | -0.63(-2.18%) |