Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.69 | 36.08 | 35.45 | 35.85 | 1,501,000 | +0.34(+0.96%) |
Jun 27, 2019 | 35.15 | 35.62 | 35.00 | 35.51 | 904,256 | +0.53(+1.52%) |
Jun 26, 2019 | 34.72 | 35.31 | 34.68 | 34.98 | 826,023 | +0.52(+1.51%) |
Jun 25, 2019 | 34.65 | 34.90 | 34.27 | 34.46 | 1,094,286 | -0.21(-0.61%) |
Jun 24, 2019 | 34.72 | 35.40 | 34.52 | 34.67 | 1,019,132 | +0.13(+0.38%) |
Jun 21, 2019 | 34.55 | 34.80 | 34.17 | 34.54 | 5,662,900 | -0.16(-0.46%) |
Jun 20, 2019 | 35.66 | 35.66 | 34.68 | 34.70 | 1,306,592 | -0.29(-0.83%) |
Jun 19, 2019 | 34.90 | 35.22 | 34.55 | 34.99 | 1,094,284 | +0.26(+0.75%) |
Jun 18, 2019 | 34.57 | 35.19 | 34.25 | 34.73 | 1,456,807 | +0.43(+1.25%) |
Jun 17, 2019 | 35.14 | 35.14 | 34.15 | 34.30 | 2,098,820 | -1.02(-2.89%) |
Jun 14, 2019 | 36.14 | 36.27 | 35.31 | 35.32 | 937,900 | -1.02(-2.81%) |
Jun 13, 2019 | 36.31 | 36.45 | 35.92 | 36.34 | 819,791 | +0.29(+0.80%) |
Jun 12, 2019 | 35.46 | 36.43 | 35.28 | 36.05 | 1,322,753 | +0.49(+1.38%) |
Jun 11, 2019 | 36.26 | 36.45 | 35.19 | 35.56 | 1,433,037 | -0.41(-1.14%) |
Jun 10, 2019 | 36.34 | 36.40 | 35.86 | 35.97 | 993,243 | -0.02(-0.06%) |
Jun 07, 2019 | 36.40 | 36.57 | 35.76 | 35.99 | 1,256,700 | -0.22(-0.61%) |
Jun 06, 2019 | 35.74 | 36.25 | 35.44 | 36.21 | 1,334,596 | +0.30(+0.84%) |
Jun 05, 2019 | 35.57 | 35.93 | 35.04 | 35.91 | 952,832 | +0.59(+1.67%) |
Jun 04, 2019 | 34.97 | 35.32 | 34.68 | 35.32 | 1,057,440 | +0.70(+2.02%) |
Jun 03, 2019 | 34.30 | 34.82 | 34.16 | 34.62 | 1,453,200 | +0.28(+0.82%) |
May 31, 2019 | 34.51 | 34.64 | 34.13 | 34.34 | 1,223,500 | -0.71(-2.03%) |
May 30, 2019 | 34.22 | 35.07 | 34.09 | 35.05 | 1,390,868 | +0.78(+2.28%) |
May 29, 2019 | 34.14 | 34.45 | 33.83 | 34.27 | 1,019,627 | -0.14(-0.41%) |
May 28, 2019 | 34.48 | 35.07 | 34.41 | 34.41 | 1,071,912 | +0.00(+0.00%) |
May 24, 2019 | 34.85 | 34.97 | 34.39 | 34.41 | 846,200 | -0.27(-0.78%) |
May 23, 2019 | 34.60 | 34.85 | 34.20 | 34.68 | 1,242,317 | -0.67(-1.90%) |
May 22, 2019 | 35.48 | 35.85 | 35.35 | 35.35 | 745,363 | -0.39(-1.09%) |
May 21, 2019 | 35.88 | 36.05 | 35.67 | 35.74 | 1,357,631 | +0.33(+0.93%) |
May 20, 2019 | 35.56 | 35.98 | 35.33 | 35.41 | 1,182,385 | -0.64(-1.78%) |
May 17, 2019 | 36.49 | 36.77 | 35.99 | 36.05 | 910,200 | -0.89(-2.41%) |
May 16, 2019 | 36.87 | 37.38 | 36.73 | 36.94 | 894,420 | +0.15(+0.41%) |
May 15, 2019 | 36.56 | 37.08 | 36.49 | 36.79 | 753,035 | -0.07(-0.19%) |
May 14, 2019 | 36.58 | 37.09 | 36.31 | 36.86 | 714,688 | +0.53(+1.46%) |
May 13, 2019 | 37.10 | 37.22 | 36.23 | 36.33 | 1,083,857 | -1.77(-4.65%) |
May 10, 2019 | 37.47 | 38.30 | 36.78 | 38.10 | 1,533,000 | +0.39(+1.03%) |
May 09, 2019 | 38.17 | 38.34 | 37.47 | 37.71 | 1,121,716 | -0.86(-2.23%) |
May 08, 2019 | 38.21 | 39.08 | 37.95 | 38.57 | 1,585,673 | +0.68(+1.79%) |
May 07, 2019 | 39.61 | 39.85 | 37.66 | 37.89 | 1,829,254 | -1.90(-4.78%) |
May 06, 2019 | 38.48 | 40.09 | 38.01 | 39.79 | 3,052,738 | +0.46(+1.17%) |
May 03, 2019 | 40.00 | 41.44 | 39.00 | 39.33 | 6,209,300 | -4.39(-10.04%) |
May 02, 2019 | 44.35 | 44.44 | 43.40 | 43.72 | 1,732,471 | -0.57(-1.29%) |
May 01, 2019 | 45.53 | 45.53 | 44.23 | 44.29 | 1,262,838 | -1.18(-2.60%) |
Apr 30, 2019 | 46.04 | 46.16 | 45.46 | 45.47 | 745,046 | -0.55(-1.20%) |
Apr 29, 2019 | 45.71 | 46.13 | 45.60 | 46.02 | 683,010 | +0.27(+0.59%) |
Apr 26, 2019 | 45.10 | 45.99 | 45.10 | 45.75 | 498,400 | +0.63(+1.40%) |
Apr 25, 2019 | 45.45 | 45.62 | 44.78 | 45.12 | 647,097 | -0.35(-0.77%) |
Apr 24, 2019 | 45.55 | 45.83 | 45.45 | 45.47 | 387,619 | -0.14(-0.31%) |
Apr 23, 2019 | 45.23 | 45.90 | 45.23 | 45.61 | 549,136 | +0.50(+1.11%) |
Apr 22, 2019 | 44.81 | 45.22 | 44.71 | 45.11 | 615,242 | +0.12(+0.27%) |
Apr 18, 2019 | 44.44 | 45.22 | 44.23 | 44.99 | 910,100 | +0.57(+1.28%) |
Apr 17, 2019 | 44.52 | 44.69 | 44.09 | 44.42 | 883,282 | +0.11(+0.25%) |
Apr 16, 2019 | 44.20 | 44.54 | 44.02 | 44.31 | 675,724 | +0.32(+0.73%) |
Apr 15, 2019 | 44.08 | 44.55 | 43.80 | 43.99 | 576,050 | -0.03(-0.07%) |
Apr 12, 2019 | 43.96 | 44.04 | 43.71 | 44.02 | 435,800 | +0.21(+0.48%) |
Apr 11, 2019 | 44.07 | 44.18 | 43.79 | 43.81 | 965,794 | -0.17(-0.39%) |
Apr 10, 2019 | 43.54 | 44.09 | 43.54 | 43.98 | 575,030 | +0.49(+1.13%) |
Apr 09, 2019 | 43.60 | 43.92 | 43.47 | 43.49 | 696,884 | -0.37(-0.84%) |
Apr 08, 2019 | 43.60 | 43.96 | 43.18 | 43.86 | 575,476 | +0.06(+0.14%) |
Apr 05, 2019 | 43.44 | 44.00 | 43.24 | 43.80 | 954,500 | +0.57(+1.32%) |
Apr 04, 2019 | 44.00 | 44.31 | 42.87 | 43.23 | 1,408,123 | -0.77(-1.75%) |
Apr 03, 2019 | 44.00 | 44.44 | 43.79 | 44.00 | 3,133,606 | +0.25(+0.57%) |
Apr 02, 2019 | 43.64 | 44.02 | 43.44 | 43.75 | 2,572,876 | +0.12(+0.28%) |