Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.15 | 37.27 | 36.87 | 37.24 | 56,693,332 | +0.25(+0.67%) |
Jun 27, 2019 | 37.25 | 37.28 | 36.48 | 37.00 | 21,580,664 | -0.10(-0.26%) |
Jun 26, 2019 | 37.58 | 37.74 | 36.94 | 37.09 | 20,136,918 | -0.56(-1.50%) |
Jun 25, 2019 | 38.33 | 38.37 | 37.60 | 37.66 | 22,276,532 | -0.75(-1.95%) |
Jun 24, 2019 | 38.36 | 38.63 | 38.25 | 38.41 | 14,410,380 | +0.04(+0.09%) |
Jun 21, 2019 | 38.26 | 38.56 | 38.12 | 38.37 | 28,017,894 | -0.11(-0.27%) |
Jun 20, 2019 | 38.44 | 38.55 | 38.15 | 38.48 | 20,623,270 | +0.48(+1.25%) |
Jun 19, 2019 | 38.07 | 38.55 | 37.94 | 38.00 | 16,874,362 | -0.10(-0.25%) |
Jun 18, 2019 | 37.86 | 38.41 | 37.83 | 38.10 | 24,761,748 | +0.61(+1.62%) |
Jun 17, 2019 | 37.30 | 37.68 | 37.07 | 37.49 | 16,531,757 | +0.22(+0.59%) |
Jun 14, 2019 | 36.97 | 37.43 | 36.73 | 37.27 | 23,776,640 | +0.55(+1.49%) |
Jun 13, 2019 | 36.52 | 36.76 | 36.44 | 36.72 | 29,692,906 | +0.21(+0.58%) |
Jun 12, 2019 | 36.37 | 36.81 | 36.34 | 36.51 | 28,079,630 | +0.20(+0.56%) |
Jun 11, 2019 | 36.62 | 36.83 | 36.14 | 36.31 | 19,181,126 | -0.06(-0.17%) |
Jun 10, 2019 | 36.54 | 36.67 | 36.22 | 36.37 | 19,051,782 | -0.17(-0.46%) |
Jun 07, 2019 | 36.42 | 36.63 | 36.20 | 36.54 | 36,655,140 | +0.29(+0.80%) |
Jun 06, 2019 | 36.35 | 36.42 | 35.95 | 36.25 | 27,243,776 | -0.13(-0.36%) |
Jun 05, 2019 | 36.78 | 36.81 | 36.31 | 36.38 | 27,615,740 | -0.09(-0.24%) |
Jun 04, 2019 | 36.51 | 36.88 | 36.34 | 36.47 | 24,883,390 | +0.38(+1.05%) |
Jun 03, 2019 | 36.14 | 36.34 | 35.83 | 36.09 | 25,209,576 | -0.03(-0.07%) |
May 31, 2019 | 36.46 | 36.54 | 35.91 | 36.11 | 25,105,698 | -0.65(-1.77%) |
May 30, 2019 | 37.20 | 37.21 | 36.48 | 36.77 | 25,728,736 | -0.16(-0.43%) |
May 29, 2019 | 37.21 | 37.32 | 36.77 | 36.93 | 18,754,298 | -0.48(-1.30%) |
May 28, 2019 | 37.74 | 37.90 | 37.37 | 37.41 | 17,284,084 | -0.18(-0.47%) |
May 24, 2019 | 37.71 | 37.93 | 37.55 | 37.59 | 10,628,170 | -0.05(-0.14%) |
May 23, 2019 | 37.88 | 38.01 | 37.44 | 37.64 | 16,750,853 | -0.50(-1.32%) |
May 22, 2019 | 38.11 | 38.32 | 37.95 | 38.14 | 13,582,767 | +0.01(+0.02%) |
May 21, 2019 | 37.93 | 38.15 | 37.59 | 38.13 | 18,711,872 | +0.45(+1.19%) |
May 20, 2019 | 38.21 | 38.21 | 37.36 | 37.68 | 16,000,597 | -0.67(-1.75%) |
May 17, 2019 | 37.93 | 38.59 | 37.89 | 38.35 | 15,798,416 | +0.31(+0.81%) |
May 16, 2019 | 37.50 | 38.14 | 37.36 | 38.04 | 19,973,552 | +0.62(+1.65%) |
May 15, 2019 | 37.66 | 37.81 | 37.13 | 37.43 | 42,309,648 | -0.37(-0.98%) |
May 14, 2019 | 37.23 | 38.22 | 37.23 | 37.80 | 18,837,328 | +0.55(+1.49%) |
May 13, 2019 | 37.50 | 37.93 | 37.12 | 37.24 | 19,422,982 | -0.77(-2.02%) |
May 10, 2019 | 37.61 | 38.07 | 37.19 | 38.01 | 14,680,856 | +0.20(+0.54%) |
May 09, 2019 | 37.25 | 37.86 | 37.14 | 37.81 | 15,467,371 | +0.33(+0.87%) |
May 08, 2019 | 37.64 | 37.84 | 37.31 | 37.48 | 14,845,817 | -0.19(-0.49%) |
May 07, 2019 | 37.88 | 37.97 | 37.32 | 37.67 | 17,602,612 | -0.48(-1.25%) |
May 06, 2019 | 37.67 | 38.23 | 37.61 | 38.14 | 15,107,411 | +0.01(+0.02%) |
May 03, 2019 | 37.85 | 38.32 | 37.65 | 38.13 | 14,475,826 | +0.56(+1.50%) |
May 02, 2019 | 38.16 | 38.22 | 37.31 | 37.57 | 20,492,902 | -0.68(-1.77%) |
May 01, 2019 | 38.30 | 38.58 | 38.14 | 38.25 | 16,265,813 | -0.10(-0.25%) |
Apr 30, 2019 | 38.37 | 38.46 | 37.91 | 38.34 | 17,827,002 | +0.07(+0.18%) |
Apr 29, 2019 | 38.03 | 38.32 | 37.80 | 38.27 | 13,428,783 | +0.33(+0.86%) |
Apr 26, 2019 | 38.70 | 38.73 | 37.76 | 37.95 | 18,766,466 | +0.13(+0.35%) |
Apr 25, 2019 | 37.39 | 38.59 | 37.09 | 37.81 | 31,481,606 | +0.95(+2.58%) |
Apr 24, 2019 | 37.02 | 37.21 | 36.77 | 36.86 | 28,961,082 | -0.12(-0.33%) |
Apr 23, 2019 | 36.97 | 37.16 | 36.74 | 36.99 | 19,258,250 | -0.01(-0.02%) |
Apr 22, 2019 | 37.22 | 37.35 | 36.86 | 37.00 | 11,556,601 | -0.38(-1.01%) |
Apr 18, 2019 | 37.65 | 37.73 | 37.03 | 37.37 | 15,847,573 | -0.12(-0.33%) |
Apr 17, 2019 | 37.12 | 37.56 | 36.90 | 37.50 | 17,331,828 | +0.53(+1.43%) |
Apr 16, 2019 | 36.85 | 37.15 | 36.56 | 36.97 | 11,413,562 | +0.17(+0.45%) |
Apr 15, 2019 | 36.40 | 36.82 | 36.34 | 36.80 | 14,450,908 | +0.42(+1.16%) |
Apr 12, 2019 | 36.18 | 36.41 | 36.07 | 36.38 | 13,096,814 | +0.23(+0.63%) |
Apr 11, 2019 | 36.22 | 36.24 | 35.98 | 36.15 | 10,500,624 | -0.04(-0.10%) |
Apr 10, 2019 | 36.27 | 36.36 | 35.92 | 36.19 | 15,184,444 | +0.04(+0.10%) |
Apr 09, 2019 | 35.85 | 36.24 | 35.74 | 36.15 | 16,971,788 | +0.29(+0.81%) |
Apr 08, 2019 | 35.54 | 35.89 | 35.38 | 35.86 | 14,153,691 | +0.26(+0.72%) |
Apr 05, 2019 | 35.61 | 35.72 | 35.51 | 35.60 | 24,000,740 | +0.01(+0.02%) |
Apr 04, 2019 | 35.52 | 35.78 | 35.34 | 35.60 | 13,957,895 | +0.12(+0.35%) |
Apr 03, 2019 | 35.50 | 35.74 | 35.21 | 35.47 | 23,886,278 | +0.22(+0.62%) |
Apr 02, 2019 | 35.38 | 35.58 | 35.07 | 35.25 | 16,163,050 | -0.07(-0.20%) |