Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.30 | 40.44 | 40.02 | 40.23 | 20,737,552 | -0.08(-0.21%) |
Jun 27, 2019 | 40.25 | 40.40 | 40.04 | 40.32 | 12,954,896 | +0.18(+0.46%) |
Jun 26, 2019 | 40.97 | 41.00 | 40.08 | 40.13 | 21,359,540 | -0.71(-1.74%) |
Jun 25, 2019 | 40.97 | 41.03 | 40.78 | 40.85 | 15,011,208 | -0.19(-0.46%) |
Jun 24, 2019 | 40.83 | 41.31 | 40.80 | 41.04 | 12,979,191 | +0.35(+0.87%) |
Jun 21, 2019 | 40.20 | 40.79 | 40.20 | 40.68 | 31,913,308 | +0.30(+0.75%) |
Jun 20, 2019 | 40.77 | 40.81 | 40.09 | 40.38 | 21,725,624 | -0.20(-0.50%) |
Jun 19, 2019 | 40.42 | 40.74 | 40.27 | 40.58 | 14,932,609 | +0.21(+0.52%) |
Jun 18, 2019 | 40.72 | 40.84 | 40.25 | 40.37 | 17,403,812 | -0.21(-0.52%) |
Jun 17, 2019 | 40.96 | 41.08 | 40.31 | 40.58 | 15,657,840 | -0.46(-1.12%) |
Jun 14, 2019 | 40.62 | 41.24 | 40.51 | 41.04 | 16,793,668 | +0.46(+1.15%) |
Jun 13, 2019 | 40.49 | 40.66 | 40.40 | 40.58 | 13,090,596 | +0.18(+0.45%) |
Jun 12, 2019 | 40.14 | 40.54 | 40.14 | 40.39 | 16,913,508 | +0.37(+0.93%) |
Jun 11, 2019 | 39.79 | 40.42 | 39.56 | 40.02 | 21,837,612 | +0.48(+1.21%) |
Jun 10, 2019 | 40.40 | 40.40 | 39.40 | 39.54 | 21,236,190 | -0.77(-1.90%) |
Jun 07, 2019 | 40.85 | 40.94 | 40.25 | 40.31 | 16,552,270 | -0.21(-0.52%) |
Jun 06, 2019 | 40.15 | 40.71 | 40.15 | 40.52 | 14,067,502 | +0.36(+0.89%) |
Jun 05, 2019 | 39.80 | 40.41 | 39.79 | 40.16 | 16,362,120 | +0.57(+1.44%) |
Jun 04, 2019 | 39.86 | 40.13 | 39.38 | 39.59 | 21,585,460 | -0.11(-0.28%) |
Jun 03, 2019 | 38.51 | 39.78 | 38.42 | 39.70 | 27,716,058 | +1.43(+3.74%) |
May 31, 2019 | 38.80 | 39.04 | 38.21 | 38.27 | 42,481,308 | -1.75(-4.36%) |
May 30, 2019 | 40.58 | 40.58 | 39.83 | 40.02 | 24,818,810 | -0.95(-2.32%) |
May 29, 2019 | 41.32 | 41.50 | 40.78 | 40.97 | 18,456,604 | -0.39(-0.94%) |
May 28, 2019 | 41.70 | 42.16 | 41.32 | 41.36 | 30,214,098 | -0.42(-0.99%) |
May 24, 2019 | 41.60 | 41.80 | 41.32 | 41.77 | 11,892,994 | +0.32(+0.76%) |
May 23, 2019 | 41.55 | 41.75 | 41.23 | 41.46 | 15,800,008 | -0.27(-0.64%) |
May 22, 2019 | 41.61 | 41.81 | 41.52 | 41.73 | 16,312,004 | -0.18(-0.42%) |
May 21, 2019 | 41.62 | 41.99 | 41.38 | 41.90 | 19,903,046 | +0.35(+0.83%) |
May 20, 2019 | 41.66 | 42.63 | 40.85 | 41.56 | 29,692,494 | +0.65(+1.58%) |
May 17, 2019 | 40.18 | 41.18 | 40.15 | 40.91 | 20,499,846 | +0.50(+1.24%) |
May 16, 2019 | 40.14 | 40.70 | 40.01 | 40.41 | 16,606,888 | +0.40(+1.00%) |
May 15, 2019 | 39.80 | 40.03 | 39.56 | 40.01 | 15,344,963 | +0.18(+0.46%) |
May 14, 2019 | 39.97 | 40.27 | 39.79 | 39.82 | 18,130,948 | -0.14(-0.35%) |
May 13, 2019 | 39.94 | 40.38 | 39.90 | 39.97 | 19,537,848 | -0.11(-0.28%) |
May 10, 2019 | 39.78 | 40.17 | 39.62 | 40.08 | 15,204,272 | +0.30(+0.76%) |
May 09, 2019 | 39.52 | 39.83 | 39.39 | 39.77 | 21,065,840 | +0.07(+0.18%) |
May 08, 2019 | 39.90 | 39.93 | 39.61 | 39.70 | 17,162,358 | -0.18(-0.44%) |
May 07, 2019 | 39.92 | 40.01 | 39.67 | 39.88 | 18,408,044 | -0.20(-0.49%) |
May 06, 2019 | 40.02 | 40.20 | 39.96 | 40.08 | 14,292,951 | -0.23(-0.58%) |
May 03, 2019 | 40.25 | 40.39 | 40.05 | 40.31 | 13,331,161 | +0.18(+0.44%) |
May 02, 2019 | 40.01 | 41.01 | 39.92 | 40.13 | 20,497,908 | +0.33(+0.83%) |
May 01, 2019 | 40.30 | 40.35 | 39.80 | 39.80 | 16,510,772 | -0.47(-1.17%) |
Apr 30, 2019 | 40.13 | 40.46 | 39.97 | 40.27 | 21,963,842 | +0.25(+0.62%) |
Apr 29, 2019 | 39.97 | 40.26 | 39.94 | 40.03 | 19,858,324 | +0.18(+0.46%) |
Apr 26, 2019 | 39.48 | 40.01 | 39.31 | 39.85 | 23,188,030 | +0.51(+1.31%) |
Apr 25, 2019 | 40.01 | 40.07 | 39.26 | 39.33 | 24,742,330 | -0.87(-2.15%) |
Apr 24, 2019 | 40.38 | 40.54 | 39.95 | 40.20 | 18,782,308 | -0.05(-0.12%) |
Apr 23, 2019 | 40.58 | 40.65 | 39.65 | 40.25 | 33,353,140 | -0.86(-2.09%) |
Apr 22, 2019 | 40.94 | 41.19 | 40.77 | 41.11 | 16,967,606 | +0.23(+0.57%) |
Apr 18, 2019 | 40.50 | 40.99 | 40.34 | 40.87 | 18,728,264 | +0.18(+0.45%) |
Apr 17, 2019 | 41.13 | 41.17 | 40.59 | 40.69 | 20,805,182 | -0.71(-1.72%) |
Apr 16, 2019 | 41.40 | 41.53 | 41.30 | 41.40 | 14,537,187 | +0.06(+0.14%) |
Apr 15, 2019 | 41.49 | 41.52 | 41.26 | 41.35 | 10,992,780 | -0.02(-0.05%) |
Apr 12, 2019 | 41.37 | 41.40 | 41.21 | 41.37 | 15,403,355 | +0.13(+0.31%) |
Apr 11, 2019 | 41.30 | 41.36 | 40.98 | 41.24 | 13,092,220 | -0.08(-0.19%) |
Apr 10, 2019 | 41.13 | 41.33 | 41.10 | 41.32 | 12,470,319 | +0.19(+0.46%) |
Apr 09, 2019 | 41.11 | 41.24 | 40.87 | 41.13 | 14,782,635 | +0.33(+0.82%) |
Apr 08, 2019 | 40.72 | 40.79 | 40.51 | 40.79 | 16,930,718 | +0.03(+0.07%) |
Apr 05, 2019 | 40.72 | 40.77 | 40.58 | 40.76 | 16,666,269 | +0.07(+0.17%) |
Apr 04, 2019 | 40.59 | 40.77 | 40.54 | 40.70 | 12,720,903 | +0.08(+0.20%) |
Apr 03, 2019 | 40.55 | 40.75 | 40.30 | 40.61 | 22,454,276 | +0.23(+0.58%) |
Apr 02, 2019 | 40.85 | 40.86 | 40.25 | 40.38 | 16,535,878 | -0.39(-0.95%) |