Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.53 | 37.64 | 36.72 | 37.19 | 1,413,914 | -0.30(-0.80%) |
Jun 27, 2019 | 36.84 | 37.53 | 36.64 | 37.48 | 1,999,371 | +1.09(+3.00%) |
Jun 26, 2019 | 36.06 | 36.90 | 36.03 | 36.39 | 2,042,893 | +0.90(+2.53%) |
Jun 25, 2019 | 36.45 | 36.67 | 34.94 | 35.50 | 2,720,770 | -1.24(-3.37%) |
Jun 24, 2019 | 37.14 | 37.14 | 36.24 | 36.73 | 1,816,095 | -0.16(-0.44%) |
Jun 21, 2019 | 36.49 | 37.07 | 36.03 | 36.90 | 1,976,881 | +0.16(+0.44%) |
Jun 20, 2019 | 37.14 | 37.93 | 36.65 | 36.73 | 3,901,362 | +0.68(+1.89%) |
Jun 19, 2019 | 37.14 | 37.57 | 35.65 | 36.05 | 3,021,758 | -0.87(-2.36%) |
Jun 18, 2019 | 36.06 | 37.64 | 35.99 | 36.92 | 3,277,500 | +1.39(+3.92%) |
Jun 17, 2019 | 35.41 | 35.80 | 35.03 | 35.53 | 1,149,990 | +0.17(+0.48%) |
Jun 14, 2019 | 35.73 | 35.82 | 34.88 | 35.36 | 1,344,232 | -0.87(-2.40%) |
Jun 13, 2019 | 36.69 | 36.84 | 35.81 | 36.23 | 1,465,969 | +0.02(+0.05%) |
Jun 12, 2019 | 37.06 | 37.45 | 35.51 | 36.21 | 2,685,711 | -1.53(-4.05%) |
Jun 11, 2019 | 37.52 | 38.76 | 37.39 | 37.74 | 3,355,412 | +1.09(+2.98%) |
Jun 10, 2019 | 36.84 | 37.65 | 36.53 | 36.65 | 2,341,085 | +0.44(+1.23%) |
Jun 07, 2019 | 35.65 | 36.56 | 35.56 | 36.20 | 2,398,022 | +0.98(+2.79%) |
Jun 06, 2019 | 35.42 | 35.69 | 34.66 | 35.22 | 1,604,418 | -0.15(-0.43%) |
Jun 05, 2019 | 36.72 | 36.93 | 34.42 | 35.38 | 3,017,104 | -1.25(-3.40%) |
Jun 04, 2019 | 35.39 | 37.02 | 34.79 | 36.62 | 3,050,065 | +1.52(+4.33%) |
Jun 03, 2019 | 35.20 | 36.37 | 34.73 | 35.10 | 2,307,167 | -0.35(-0.99%) |
May 31, 2019 | 35.25 | 36.14 | 34.68 | 35.45 | 2,618,547 | -0.43(-1.19%) |
May 30, 2019 | 36.84 | 36.95 | 35.56 | 35.88 | 2,318,886 | -0.76(-2.07%) |
May 29, 2019 | 36.33 | 37.25 | 36.21 | 36.64 | 2,660,915 | -0.03(-0.09%) |
May 28, 2019 | 36.98 | 37.44 | 36.08 | 36.67 | 4,666,729 | -0.61(-1.63%) |
May 24, 2019 | 38.89 | 39.03 | 36.93 | 37.28 | 4,709,731 | -1.48(-3.81%) |
May 23, 2019 | 38.42 | 39.19 | 36.46 | 38.76 | 11,898,370 | -4.93(-11.28%) |
May 22, 2019 | 44.66 | 44.77 | 43.04 | 43.68 | 3,689,683 | -1.25(-2.77%) |
May 21, 2019 | 44.08 | 45.25 | 43.57 | 44.93 | 2,548,953 | +1.76(+4.07%) |
May 20, 2019 | 44.16 | 44.20 | 42.87 | 43.17 | 4,186,631 | -2.17(-4.78%) |
May 17, 2019 | 48.06 | 48.54 | 45.28 | 45.34 | 6,524,878 | -5.07(-10.06%) |
May 16, 2019 | 50.35 | 50.89 | 49.59 | 50.41 | 1,479,170 | +0.04(+0.08%) |
May 15, 2019 | 50.03 | 50.72 | 49.04 | 50.37 | 1,376,389 | -0.20(-0.39%) |
May 14, 2019 | 51.40 | 51.45 | 49.89 | 50.57 | 1,420,808 | +0.50(+1.01%) |
May 13, 2019 | 49.94 | 50.68 | 49.11 | 50.06 | 2,742,964 | -2.39(-4.56%) |
May 10, 2019 | 52.63 | 53.23 | 51.21 | 52.45 | 1,364,844 | -0.31(-0.58%) |
May 09, 2019 | 51.49 | 52.91 | 50.86 | 52.76 | 1,457,693 | -0.14(-0.26%) |
May 08, 2019 | 53.27 | 53.62 | 52.19 | 52.90 | 1,666,425 | -0.42(-0.78%) |
May 07, 2019 | 55.16 | 55.42 | 52.62 | 53.32 | 2,538,267 | -2.38(-4.28%) |
May 06, 2019 | 54.91 | 56.01 | 53.36 | 55.70 | 2,810,986 | -3.04(-5.18%) |
May 03, 2019 | 58.31 | 58.94 | 57.82 | 58.74 | 1,118,436 | +1.43(+2.50%) |
May 02, 2019 | 58.44 | 58.44 | 56.22 | 57.30 | 1,150,579 | -0.71(-1.22%) |
May 01, 2019 | 58.92 | 59.21 | 57.96 | 58.01 | 664,552 | -0.48(-0.82%) |
Apr 30, 2019 | 57.61 | 59.13 | 57.51 | 58.49 | 2,057,419 | +0.64(+1.11%) |
Apr 29, 2019 | 57.76 | 58.61 | 57.34 | 57.85 | 2,324,074 | +0.01(+0.01%) |
Apr 26, 2019 | 59.68 | 59.76 | 57.29 | 57.84 | 2,440,651 | -1.79(-3.01%) |
Apr 25, 2019 | 59.67 | 59.95 | 58.61 | 59.63 | 2,114,137 | -0.40(-0.67%) |
Apr 24, 2019 | 61.48 | 61.48 | 58.60 | 60.04 | 1,708,083 | -1.44(-2.35%) |
Apr 23, 2019 | 61.94 | 62.01 | 60.92 | 61.48 | 1,123,064 | -0.27(-0.44%) |
Apr 22, 2019 | 60.32 | 62.14 | 60.20 | 61.75 | 1,213,760 | +0.70(+1.15%) |
Apr 18, 2019 | 60.53 | 61.14 | 60.13 | 61.05 | 1,063,978 | +0.30(+0.49%) |
Apr 17, 2019 | 59.60 | 61.90 | 59.60 | 60.75 | 1,668,477 | +0.64(+1.07%) |
Apr 16, 2019 | 59.65 | 60.96 | 59.49 | 60.11 | 2,086,903 | +1.54(+2.62%) |
Apr 15, 2019 | 59.82 | 60.01 | 57.83 | 58.58 | 1,369,312 | -1.60(-2.65%) |
Apr 12, 2019 | 59.93 | 61.05 | 59.13 | 60.17 | 1,067,141 | +1.34(+2.28%) |
Apr 11, 2019 | 59.88 | 59.88 | 58.21 | 58.83 | 1,526,310 | -1.43(-2.37%) |
Apr 10, 2019 | 60.38 | 60.89 | 59.10 | 60.26 | 1,748,161 | -0.20(-0.32%) |
Apr 09, 2019 | 60.11 | 61.22 | 59.82 | 60.45 | 1,714,528 | -0.95(-1.54%) |
Apr 08, 2019 | 60.57 | 61.45 | 59.57 | 61.40 | 1,683,585 | +0.73(+1.20%) |
Apr 05, 2019 | 59.01 | 61.56 | 58.46 | 60.68 | 2,595,007 | +1.98(+3.38%) |
Apr 04, 2019 | 58.58 | 59.51 | 58.13 | 58.70 | 2,814,156 | -0.17(-0.29%) |
Apr 03, 2019 | 57.45 | 59.77 | 57.25 | 58.87 | 4,317,392 | +2.60(+4.61%) |
Apr 02, 2019 | 56.25 | 57.05 | 55.69 | 56.27 | 1,979,562 | -0.43(-0.75%) |