Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.43 | 37.90 | 37.23 | 37.55 | 9,033,280 | +0.65(+1.75%) |
Jun 27, 2019 | 36.80 | 37.23 | 36.70 | 36.91 | 3,556,256 | +0.23(+0.63%) |
Jun 26, 2019 | 36.98 | 37.07 | 36.49 | 36.68 | 6,680,835 | -0.26(-0.71%) |
Jun 25, 2019 | 36.64 | 37.03 | 36.29 | 36.94 | 6,985,123 | +0.30(+0.81%) |
Jun 24, 2019 | 36.85 | 37.44 | 36.55 | 36.64 | 4,840,880 | -0.28(-0.76%) |
Jun 21, 2019 | 36.84 | 37.48 | 36.66 | 36.92 | 10,085,625 | +0.25(+0.67%) |
Jun 20, 2019 | 36.30 | 36.74 | 35.83 | 36.68 | 13,198,897 | +0.37(+1.01%) |
Jun 19, 2019 | 37.00 | 37.00 | 36.09 | 36.31 | 16,590,576 | -0.47(-1.27%) |
Jun 18, 2019 | 37.05 | 37.60 | 36.72 | 36.78 | 12,817,103 | -0.60(-1.62%) |
Jun 17, 2019 | 37.86 | 37.90 | 37.34 | 37.38 | 2,958,661 | -0.46(-1.21%) |
Jun 14, 2019 | 37.89 | 38.02 | 37.46 | 37.84 | 3,341,379 | -0.03(-0.09%) |
Jun 13, 2019 | 37.64 | 38.05 | 37.52 | 37.88 | 3,025,145 | +0.37(+0.98%) |
Jun 12, 2019 | 37.85 | 37.99 | 37.42 | 37.51 | 5,005,353 | -0.34(-0.90%) |
Jun 11, 2019 | 38.40 | 38.57 | 37.55 | 37.85 | 6,459,005 | -0.34(-0.89%) |
Jun 10, 2019 | 38.15 | 38.57 | 37.88 | 38.19 | 5,843,410 | +0.43(+1.13%) |
Jun 07, 2019 | 37.24 | 38.05 | 37.21 | 37.77 | 5,460,646 | +0.49(+1.32%) |
Jun 06, 2019 | 37.07 | 37.40 | 36.71 | 37.27 | 4,217,608 | +0.18(+0.48%) |
Jun 05, 2019 | 37.60 | 37.74 | 36.94 | 37.09 | 4,198,063 | -0.58(-1.54%) |
Jun 04, 2019 | 37.13 | 37.71 | 36.94 | 37.67 | 5,102,050 | +1.05(+2.88%) |
Jun 03, 2019 | 36.31 | 36.79 | 36.15 | 36.62 | 7,870,583 | +0.31(+0.84%) |
May 31, 2019 | 36.22 | 36.61 | 36.09 | 36.31 | 7,947,547 | -0.48(-1.30%) |
May 30, 2019 | 37.45 | 37.54 | 36.49 | 36.79 | 6,194,087 | -0.69(-1.84%) |
May 29, 2019 | 37.30 | 37.55 | 36.83 | 37.48 | 6,831,462 | -0.23(-0.61%) |
May 28, 2019 | 38.31 | 38.40 | 37.70 | 37.71 | 10,025,412 | -0.71(-1.84%) |
May 24, 2019 | 38.60 | 38.60 | 38.26 | 38.41 | 5,133,339 | -0.07(-0.18%) |
May 23, 2019 | 39.02 | 39.07 | 38.28 | 38.48 | 7,035,520 | -0.78(-1.99%) |
May 22, 2019 | 39.19 | 39.31 | 39.02 | 39.26 | 3,799,876 | -0.04(-0.11%) |
May 21, 2019 | 39.25 | 39.47 | 39.21 | 39.31 | 4,227,234 | +0.20(+0.52%) |
May 20, 2019 | 39.20 | 39.39 | 38.93 | 39.10 | 3,606,485 | -0.09(-0.24%) |
May 17, 2019 | 39.22 | 39.79 | 39.14 | 39.19 | 4,111,915 | -0.39(-0.99%) |
May 16, 2019 | 39.61 | 39.94 | 39.52 | 39.59 | 3,730,797 | +0.03(+0.06%) |
May 15, 2019 | 39.59 | 39.77 | 39.24 | 39.56 | 3,887,640 | -0.43(-1.06%) |
May 14, 2019 | 40.10 | 40.28 | 39.75 | 39.99 | 4,635,563 | -0.12(-0.30%) |
May 13, 2019 | 40.22 | 40.67 | 39.92 | 40.10 | 5,476,366 | -0.81(-1.98%) |
May 10, 2019 | 40.55 | 41.03 | 40.13 | 40.91 | 4,688,112 | +0.27(+0.67%) |
May 09, 2019 | 40.43 | 40.72 | 40.14 | 40.64 | 3,660,546 | -0.23(-0.56%) |
May 08, 2019 | 40.82 | 41.32 | 40.69 | 40.87 | 4,654,853 | -0.08(-0.19%) |
May 07, 2019 | 41.46 | 41.62 | 40.69 | 40.95 | 4,980,020 | -1.01(-2.41%) |
May 06, 2019 | 41.74 | 42.11 | 41.29 | 41.96 | 3,721,859 | -0.54(-1.28%) |
May 03, 2019 | 42.47 | 42.77 | 42.36 | 42.50 | 5,126,990 | +0.12(+0.28%) |
May 02, 2019 | 42.15 | 42.88 | 41.96 | 42.38 | 6,581,256 | +0.34(+0.81%) |
May 01, 2019 | 42.27 | 42.76 | 41.98 | 42.04 | 7,295,048 | -0.20(-0.46%) |
Apr 30, 2019 | 42.10 | 42.34 | 41.66 | 42.24 | 7,464,944 | +0.24(+0.57%) |
Apr 29, 2019 | 41.08 | 42.48 | 41.06 | 42.00 | 7,034,937 | +0.81(+1.96%) |
Apr 26, 2019 | 40.99 | 41.22 | 40.41 | 41.19 | 6,385,548 | +0.14(+0.33%) |
Apr 25, 2019 | 40.61 | 41.40 | 40.38 | 41.06 | 8,063,220 | +0.34(+0.83%) |
Apr 24, 2019 | 40.78 | 40.98 | 40.40 | 40.72 | 9,056,908 | -0.27(-0.66%) |
Apr 23, 2019 | 40.65 | 41.24 | 40.06 | 40.99 | 10,013,831 | +0.24(+0.58%) |
Apr 22, 2019 | 40.80 | 41.08 | 40.50 | 40.75 | 9,448,283 | -0.19(-0.45%) |
Apr 18, 2019 | 40.91 | 41.19 | 40.50 | 40.94 | 9,835,144 | +0.05(+0.12%) |
Apr 17, 2019 | 42.03 | 42.28 | 40.66 | 40.89 | 15,885,475 | -4.30(-9.52%) |
Apr 16, 2019 | 44.60 | 45.33 | 44.60 | 45.19 | 6,437,524 | +0.71(+1.60%) |
Apr 15, 2019 | 44.65 | 44.94 | 44.33 | 44.48 | 5,434,966 | -0.18(-0.40%) |
Apr 12, 2019 | 44.40 | 44.76 | 44.22 | 44.66 | 5,514,080 | +0.95(+2.17%) |
Apr 11, 2019 | 43.59 | 43.97 | 43.40 | 43.71 | 4,561,536 | +0.34(+0.78%) |
Apr 10, 2019 | 43.12 | 43.40 | 42.86 | 43.37 | 3,243,658 | +0.25(+0.59%) |
Apr 09, 2019 | 43.18 | 43.39 | 42.77 | 43.12 | 4,526,131 | -0.22(-0.51%) |
Apr 08, 2019 | 43.03 | 43.41 | 43.03 | 43.34 | 8,228,941 | +0.06(+0.14%) |
Apr 05, 2019 | 43.61 | 43.77 | 43.15 | 43.28 | 5,042,147 | -0.23(-0.52%) |
Apr 04, 2019 | 43.48 | 43.71 | 43.27 | 43.51 | 7,092,932 | +0.18(+0.41%) |
Apr 03, 2019 | 43.80 | 44.07 | 43.23 | 43.33 | 5,879,390 | -0.09(-0.21%) |
Apr 02, 2019 | 43.59 | 43.92 | 43.40 | 43.43 | 3,903,400 | -0.09(-0.21%) |