Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.39 | 37.39 | 36.57 | 36.91 | 3,177,600 | -0.20(-0.54%) |
Jun 27, 2019 | 37.01 | 37.51 | 36.77 | 37.11 | 3,521,041 | +0.32(+0.87%) |
Jun 26, 2019 | 35.58 | 37.00 | 35.52 | 36.79 | 4,687,926 | +1.79(+5.11%) |
Jun 25, 2019 | 36.22 | 36.37 | 34.72 | 35.00 | 3,039,424 | -1.43(-3.93%) |
Jun 24, 2019 | 36.05 | 36.53 | 35.83 | 36.43 | 3,166,325 | +0.38(+1.05%) |
Jun 21, 2019 | 36.05 | 36.59 | 36.00 | 36.05 | 4,087,800 | -0.43(-1.18%) |
Jun 20, 2019 | 37.52 | 38.11 | 36.45 | 36.48 | 4,793,673 | -0.15(-0.41%) |
Jun 19, 2019 | 36.30 | 36.89 | 35.96 | 36.63 | 3,952,396 | +0.64(+1.78%) |
Jun 18, 2019 | 34.19 | 36.07 | 34.18 | 35.99 | 6,818,149 | +2.13(+6.29%) |
Jun 17, 2019 | 33.80 | 34.20 | 33.45 | 33.86 | 3,129,110 | +0.39(+1.17%) |
Jun 14, 2019 | 34.17 | 34.30 | 33.25 | 33.47 | 4,854,900 | -1.07(-3.10%) |
Jun 13, 2019 | 35.28 | 35.68 | 34.34 | 34.54 | 3,191,483 | -0.66(-1.88%) |
Jun 12, 2019 | 35.22 | 35.50 | 34.63 | 35.20 | 3,842,106 | -0.99(-2.74%) |
Jun 11, 2019 | 35.90 | 36.80 | 35.55 | 36.19 | 5,026,654 | +1.09(+3.11%) |
Jun 10, 2019 | 34.42 | 35.74 | 34.13 | 35.10 | 4,791,393 | +1.15(+3.39%) |
Jun 07, 2019 | 33.72 | 34.25 | 33.51 | 33.95 | 3,379,300 | +0.37(+1.10%) |
Jun 06, 2019 | 33.58 | 34.00 | 33.38 | 33.58 | 2,619,868 | -0.15(-0.44%) |
Jun 05, 2019 | 35.21 | 35.36 | 33.05 | 33.73 | 4,949,434 | -1.14(-3.27%) |
Jun 04, 2019 | 33.97 | 35.01 | 33.75 | 34.87 | 3,409,702 | +0.91(+2.68%) |
Jun 03, 2019 | 34.49 | 34.76 | 33.66 | 33.96 | 4,112,985 | -0.60(-1.74%) |
May 31, 2019 | 34.09 | 34.83 | 33.99 | 34.56 | 2,852,900 | -0.12(-0.35%) |
May 30, 2019 | 33.79 | 34.90 | 33.50 | 34.68 | 3,261,364 | +0.61(+1.79%) |
May 29, 2019 | 34.09 | 34.28 | 33.17 | 34.07 | 5,473,463 | -0.29(-0.84%) |
May 28, 2019 | 35.41 | 35.99 | 34.31 | 34.36 | 6,759,237 | -0.82(-2.33%) |
May 24, 2019 | 37.09 | 37.46 | 35.08 | 35.18 | 4,762,400 | -1.30(-3.56%) |
May 23, 2019 | 36.40 | 36.67 | 34.87 | 36.48 | 8,974,177 | -1.18(-3.13%) |
May 22, 2019 | 37.75 | 38.37 | 37.34 | 37.66 | 6,617,257 | -0.23(-0.61%) |
May 21, 2019 | 36.50 | 38.72 | 36.20 | 37.89 | 7,611,528 | +1.85(+5.13%) |
May 20, 2019 | 35.97 | 36.46 | 35.48 | 36.04 | 4,939,695 | -0.66(-1.80%) |
May 17, 2019 | 38.12 | 38.25 | 36.50 | 36.70 | 7,147,800 | -2.11(-5.44%) |
May 16, 2019 | 39.06 | 39.95 | 38.45 | 38.81 | 3,064,033 | -0.15(-0.39%) |
May 15, 2019 | 38.97 | 39.43 | 38.26 | 38.96 | 2,850,406 | +0.11(+0.28%) |
May 14, 2019 | 38.55 | 39.03 | 37.58 | 38.85 | 4,034,382 | +0.95(+2.51%) |
May 13, 2019 | 38.56 | 39.07 | 38.00 | 37.90 | 5,485,296 | -2.10(-5.25%) |
May 10, 2019 | 41.22 | 41.40 | 39.12 | 40.00 | 4,841,600 | -0.63(-1.55%) |
May 09, 2019 | 39.95 | 40.89 | 39.21 | 40.63 | 5,686,391 | -0.01(-0.02%) |
May 08, 2019 | 40.81 | 41.19 | 40.29 | 40.64 | 2,895,465 | -0.40(-0.97%) |
May 07, 2019 | 41.96 | 42.16 | 40.38 | 41.04 | 5,110,038 | -0.91(-2.17%) |
May 06, 2019 | 41.93 | 42.16 | 40.90 | 41.95 | 6,666,637 | -2.23(-5.05%) |
May 03, 2019 | 43.29 | 44.28 | 43.20 | 44.18 | 2,081,100 | +0.89(+2.06%) |
May 02, 2019 | 43.28 | 43.87 | 42.89 | 43.29 | 1,975,707 | -0.25(-0.57%) |
May 01, 2019 | 44.32 | 44.59 | 43.43 | 43.54 | 1,908,445 | -0.51(-1.16%) |
Apr 30, 2019 | 43.66 | 44.35 | 43.35 | 44.05 | 1,915,943 | +0.04(+0.09%) |
Apr 29, 2019 | 43.44 | 44.07 | 43.27 | 44.01 | 2,120,156 | +0.73(+1.69%) |
Apr 26, 2019 | 42.84 | 43.33 | 42.42 | 43.28 | 2,055,000 | +0.78(+1.84%) |
Apr 25, 2019 | 42.59 | 42.79 | 41.88 | 42.50 | 4,045,537 | -0.44(-1.02%) |
Apr 24, 2019 | 43.45 | 43.99 | 42.06 | 42.94 | 3,923,994 | -0.90(-2.05%) |
Apr 23, 2019 | 43.13 | 43.86 | 42.74 | 43.84 | 5,065,412 | +0.31(+0.71%) |
Apr 22, 2019 | 43.90 | 43.90 | 43.18 | 43.53 | 3,418,927 | -0.90(-2.03%) |
Apr 18, 2019 | 44.01 | 44.53 | 43.64 | 44.43 | 3,049,900 | +0.48(+1.09%) |
Apr 17, 2019 | 44.67 | 44.73 | 43.50 | 43.95 | 3,708,918 | -0.38(-0.86%) |
Apr 16, 2019 | 44.99 | 44.99 | 44.14 | 44.33 | 2,150,142 | +0.20(+0.45%) |
Apr 15, 2019 | 44.97 | 45.05 | 43.72 | 44.13 | 3,084,021 | -0.85(-1.89%) |
Apr 12, 2019 | 45.48 | 46.50 | 44.89 | 44.98 | 4,197,900 | +0.68(+1.53%) |
Apr 11, 2019 | 44.71 | 44.87 | 44.24 | 44.30 | 2,786,679 | -0.67(-1.49%) |
Apr 10, 2019 | 45.30 | 45.55 | 44.45 | 44.97 | 3,056,769 | -0.39(-0.86%) |
Apr 09, 2019 | 45.00 | 45.72 | 44.66 | 45.36 | 5,163,261 | -0.65(-1.41%) |
Apr 08, 2019 | 45.50 | 46.12 | 44.90 | 46.01 | 4,639,587 | +0.26(+0.57%) |
Apr 05, 2019 | 44.35 | 45.76 | 44.31 | 45.75 | 4,008,800 | +1.32(+2.97%) |
Apr 04, 2019 | 44.71 | 45.30 | 43.86 | 44.43 | 4,628,072 | -0.70(-1.55%) |
Apr 03, 2019 | 44.79 | 45.79 | 44.61 | 45.13 | 4,537,983 | +0.51(+1.14%) |
Apr 02, 2019 | 45.00 | 45.44 | 44.40 | 44.62 | 3,590,289 | -0.57(-1.26%) |