Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.85 | 41.15 | 40.20 | 40.24 | 13,314,712 | -0.20(-0.50%) |
Jun 27, 2019 | 40.84 | 41.37 | 40.38 | 40.45 | 4,957,151 | -0.01(-0.03%) |
Jun 26, 2019 | 39.80 | 40.63 | 39.48 | 40.46 | 5,352,981 | +1.50(+3.85%) |
Jun 25, 2019 | 40.31 | 40.31 | 38.92 | 38.96 | 4,772,633 | -0.55(-1.40%) |
Jun 24, 2019 | 39.50 | 39.73 | 39.30 | 39.51 | 3,916,562 | +0.01(+0.04%) |
Jun 21, 2019 | 39.58 | 39.91 | 39.23 | 39.50 | 7,077,797 | -0.22(-0.56%) |
Jun 20, 2019 | 40.38 | 40.46 | 39.56 | 39.72 | 3,473,388 | +0.39(+0.98%) |
Jun 19, 2019 | 39.80 | 39.80 | 39.26 | 39.34 | 3,945,044 | -0.12(-0.29%) |
Jun 18, 2019 | 38.25 | 39.80 | 37.99 | 39.45 | 6,594,597 | +1.75(+4.64%) |
Jun 17, 2019 | 38.39 | 38.73 | 37.65 | 37.70 | 4,203,621 | -0.91(-2.36%) |
Jun 14, 2019 | 37.79 | 38.77 | 37.20 | 38.61 | 7,374,464 | -0.42(-1.08%) |
Jun 13, 2019 | 39.10 | 39.49 | 38.82 | 39.04 | 5,624,481 | +0.13(+0.35%) |
Jun 12, 2019 | 39.39 | 39.39 | 38.62 | 38.90 | 3,096,669 | -0.71(-1.79%) |
Jun 11, 2019 | 40.49 | 40.58 | 38.83 | 39.61 | 4,727,911 | -0.19(-0.48%) |
Jun 10, 2019 | 39.34 | 40.22 | 39.27 | 39.80 | 4,977,691 | +0.97(+2.49%) |
Jun 07, 2019 | 38.87 | 39.45 | 38.60 | 38.84 | 4,087,636 | +0.25(+0.65%) |
Jun 06, 2019 | 38.33 | 38.76 | 37.88 | 38.59 | 4,187,629 | +0.37(+0.97%) |
Jun 05, 2019 | 39.44 | 39.52 | 37.59 | 38.21 | 4,244,205 | -0.90(-2.29%) |
Jun 04, 2019 | 37.57 | 39.15 | 37.34 | 39.11 | 5,312,219 | +1.98(+5.32%) |
Jun 03, 2019 | 37.31 | 38.04 | 36.83 | 37.13 | 5,793,079 | -0.01(-0.04%) |
May 31, 2019 | 37.08 | 38.03 | 36.93 | 37.15 | 8,811,267 | -0.61(-1.61%) |
May 30, 2019 | 37.43 | 38.03 | 37.39 | 37.75 | 6,911,477 | +0.37(+0.98%) |
May 29, 2019 | 36.47 | 37.69 | 36.29 | 37.39 | 6,359,355 | +0.67(+1.82%) |
May 28, 2019 | 37.38 | 37.53 | 36.05 | 36.72 | 8,235,184 | -0.61(-1.63%) |
May 24, 2019 | 38.13 | 38.44 | 37.30 | 37.33 | 3,846,338 | -0.54(-1.43%) |
May 23, 2019 | 37.36 | 37.90 | 37.01 | 37.87 | 6,237,548 | -0.11(-0.29%) |
May 22, 2019 | 37.59 | 38.56 | 37.45 | 37.98 | 5,902,463 | -0.06(-0.15%) |
May 21, 2019 | 37.48 | 38.18 | 37.22 | 38.04 | 6,319,568 | +1.12(+3.03%) |
May 20, 2019 | 37.36 | 37.94 | 36.54 | 36.92 | 8,293,578 | -1.56(-4.05%) |
May 17, 2019 | 38.68 | 39.45 | 38.38 | 38.48 | 4,987,252 | -0.84(-2.14%) |
May 16, 2019 | 39.20 | 39.52 | 38.73 | 39.32 | 6,790,824 | -0.33(-0.84%) |
May 15, 2019 | 38.68 | 39.95 | 38.55 | 39.65 | 7,348,917 | +0.53(+1.35%) |
May 14, 2019 | 38.91 | 39.28 | 38.59 | 39.12 | 9,149,924 | +0.49(+1.26%) |
May 13, 2019 | 39.62 | 40.05 | 38.31 | 38.64 | 10,473,798 | -2.60(-6.31%) |
May 10, 2019 | 41.29 | 41.57 | 40.19 | 41.24 | 7,190,369 | -0.06(-0.16%) |
May 09, 2019 | 41.39 | 41.65 | 40.10 | 41.30 | 9,775,872 | -1.00(-2.36%) |
May 08, 2019 | 41.57 | 43.47 | 41.48 | 42.30 | 9,145,536 | -1.21(-2.77%) |
May 07, 2019 | 44.25 | 44.27 | 42.84 | 43.51 | 12,361,354 | -0.97(-2.18%) |
May 06, 2019 | 44.70 | 45.00 | 44.31 | 44.48 | 8,149,920 | -2.08(-4.47%) |
May 03, 2019 | 46.52 | 46.60 | 45.99 | 46.56 | 2,979,973 | +0.29(+0.63%) |
May 02, 2019 | 45.73 | 46.84 | 45.34 | 46.27 | 4,249,632 | +0.54(+1.17%) |
May 01, 2019 | 46.52 | 46.75 | 45.70 | 45.73 | 5,619,740 | -0.43(-0.93%) |
Apr 30, 2019 | 46.12 | 46.22 | 45.55 | 46.16 | 4,257,257 | +0.54(+1.19%) |
Apr 29, 2019 | 45.40 | 45.88 | 45.36 | 45.62 | 2,802,344 | +0.14(+0.32%) |
Apr 26, 2019 | 44.36 | 45.50 | 43.94 | 45.48 | 3,199,398 | +0.43(+0.95%) |
Apr 25, 2019 | 45.06 | 45.42 | 44.18 | 45.05 | 4,798,718 | -0.63(-1.38%) |
Apr 24, 2019 | 45.04 | 46.20 | 45.02 | 45.68 | 4,895,187 | +0.31(+0.69%) |
Apr 23, 2019 | 45.16 | 45.87 | 45.08 | 45.36 | 4,978,261 | +0.26(+0.57%) |
Apr 22, 2019 | 45.50 | 45.62 | 45.05 | 45.10 | 5,461,967 | -0.51(-1.12%) |
Apr 18, 2019 | 46.09 | 46.16 | 45.30 | 45.62 | 5,218,795 | -0.26(-0.56%) |
Apr 17, 2019 | 46.34 | 46.34 | 44.85 | 45.87 | 9,796,774 | +0.69(+1.53%) |
Apr 16, 2019 | 44.43 | 45.23 | 44.40 | 45.18 | 10,675,263 | +1.00(+2.27%) |
Apr 15, 2019 | 44.05 | 44.39 | 43.79 | 44.18 | 6,893,490 | +0.11(+0.25%) |
Apr 12, 2019 | 44.08 | 44.31 | 43.73 | 44.07 | 4,517,459 | +0.64(+1.48%) |
Apr 11, 2019 | 43.48 | 43.62 | 42.99 | 43.43 | 4,080,562 | -0.13(-0.30%) |
Apr 10, 2019 | 42.92 | 43.65 | 42.63 | 43.55 | 4,881,219 | +0.62(+1.45%) |
Apr 09, 2019 | 43.28 | 43.33 | 42.77 | 42.93 | 5,370,445 | -0.54(-1.23%) |
Apr 08, 2019 | 42.93 | 43.55 | 42.49 | 43.47 | 6,003,265 | +0.53(+1.23%) |
Apr 05, 2019 | 42.32 | 43.07 | 42.20 | 42.94 | 6,219,838 | +0.76(+1.81%) |
Apr 04, 2019 | 41.70 | 42.37 | 41.68 | 42.18 | 7,588,170 | +0.45(+1.07%) |
Apr 03, 2019 | 41.37 | 42.22 | 40.97 | 41.73 | 9,193,374 | +1.19(+2.94%) |
Apr 02, 2019 | 40.40 | 40.60 | 39.98 | 40.54 | 8,796,240 | +0.12(+0.30%) |