Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.20 | 34.67 | 34.20 | 34.31 | 2,559,603 | +0.09(+0.27%) |
Jun 27, 2019 | 33.98 | 34.28 | 33.47 | 34.22 | 1,435,294 | +0.71(+2.13%) |
Jun 26, 2019 | 33.44 | 33.73 | 33.06 | 33.50 | 1,693,165 | -0.03(-0.08%) |
Jun 25, 2019 | 34.87 | 34.92 | 32.93 | 33.53 | 3,425,912 | -0.66(-1.92%) |
Jun 24, 2019 | 34.24 | 34.58 | 33.87 | 34.19 | 1,485,340 | +0.04(+0.11%) |
Jun 21, 2019 | 34.86 | 35.03 | 34.06 | 34.15 | 2,285,722 | -0.93(-2.64%) |
Jun 20, 2019 | 35.03 | 35.28 | 34.39 | 35.08 | 1,627,842 | +0.27(+0.78%) |
Jun 19, 2019 | 35.25 | 35.34 | 33.99 | 34.81 | 1,753,744 | -0.47(-1.33%) |
Jun 18, 2019 | 35.31 | 35.83 | 34.74 | 35.27 | 1,277,093 | +0.09(+0.27%) |
Jun 17, 2019 | 35.83 | 35.89 | 34.95 | 35.18 | 1,479,578 | -0.68(-1.91%) |
Jun 14, 2019 | 35.12 | 36.03 | 34.88 | 35.86 | 2,086,555 | +0.60(+1.70%) |
Jun 13, 2019 | 34.92 | 35.48 | 34.80 | 35.27 | 1,389,590 | +0.60(+1.73%) |
Jun 12, 2019 | 34.12 | 34.98 | 34.01 | 34.67 | 2,024,903 | +0.57(+1.68%) |
Jun 11, 2019 | 34.98 | 34.98 | 33.85 | 34.09 | 1,642,305 | -0.71(-2.05%) |
Jun 10, 2019 | 34.90 | 35.29 | 34.55 | 34.81 | 981,908 | -0.02(-0.05%) |
Jun 07, 2019 | 34.36 | 35.00 | 34.25 | 34.82 | 1,210,157 | +0.66(+1.92%) |
Jun 06, 2019 | 34.20 | 34.76 | 33.91 | 34.17 | 1,301,805 | -0.02(-0.05%) |
Jun 05, 2019 | 34.11 | 34.33 | 33.55 | 34.19 | 1,331,219 | +0.31(+0.91%) |
Jun 04, 2019 | 33.63 | 33.94 | 33.45 | 33.88 | 1,370,571 | +0.51(+1.52%) |
Jun 03, 2019 | 32.50 | 33.70 | 32.43 | 33.37 | 2,627,805 | +0.80(+2.44%) |
May 31, 2019 | 33.02 | 33.16 | 32.37 | 32.58 | 1,979,820 | -0.66(-1.97%) |
May 30, 2019 | 33.07 | 33.48 | 32.74 | 33.23 | 1,791,876 | -0.07(-0.20%) |
May 29, 2019 | 33.63 | 33.89 | 32.89 | 33.30 | 2,146,922 | -0.44(-1.31%) |
May 28, 2019 | 34.08 | 34.22 | 33.66 | 33.74 | 1,936,816 | -0.28(-0.83%) |
May 24, 2019 | 33.61 | 34.06 | 33.61 | 34.02 | 2,342,611 | +0.61(+1.82%) |
May 23, 2019 | 33.95 | 33.95 | 33.08 | 33.41 | 3,227,094 | -0.88(-2.57%) |
May 22, 2019 | 34.30 | 36.16 | 34.00 | 34.29 | 4,629,295 | -1.64(-4.56%) |
May 21, 2019 | 35.15 | 36.07 | 34.89 | 35.93 | 2,383,914 | +0.79(+2.24%) |
May 20, 2019 | 35.89 | 36.40 | 35.08 | 35.14 | 2,073,757 | -0.85(-2.37%) |
May 17, 2019 | 36.30 | 36.82 | 35.97 | 36.00 | 1,540,927 | -0.57(-1.56%) |
May 16, 2019 | 36.48 | 37.08 | 36.39 | 36.57 | 1,522,025 | +0.36(+0.98%) |
May 15, 2019 | 35.80 | 36.30 | 35.70 | 36.21 | 1,468,354 | +0.26(+0.73%) |
May 14, 2019 | 35.51 | 36.37 | 35.29 | 35.95 | 988,224 | +0.39(+1.11%) |
May 13, 2019 | 35.35 | 35.76 | 35.10 | 35.56 | 1,322,007 | -0.24(-0.68%) |
May 10, 2019 | 35.74 | 35.87 | 35.32 | 35.80 | 925,068 | +0.04(+0.10%) |
May 09, 2019 | 35.16 | 35.90 | 34.94 | 35.76 | 940,196 | +0.51(+1.43%) |
May 08, 2019 | 35.57 | 35.79 | 35.25 | 35.26 | 673,501 | -0.35(-0.97%) |
May 07, 2019 | 36.01 | 36.23 | 35.32 | 35.60 | 1,058,807 | -0.67(-1.83%) |
May 06, 2019 | 36.01 | 36.37 | 35.63 | 36.27 | 1,004,212 | -0.22(-0.59%) |
May 03, 2019 | 36.13 | 36.53 | 35.41 | 36.48 | 1,886,427 | +0.60(+1.67%) |
May 02, 2019 | 35.81 | 36.49 | 35.56 | 35.88 | 779,122 | +0.13(+0.37%) |
May 01, 2019 | 35.88 | 36.72 | 35.75 | 35.75 | 1,498,747 | +0.06(+0.16%) |
Apr 30, 2019 | 35.21 | 35.86 | 35.12 | 35.70 | 1,255,484 | +0.49(+1.38%) |
Apr 29, 2019 | 35.14 | 35.37 | 34.80 | 35.21 | 1,447,206 | +0.14(+0.40%) |
Apr 26, 2019 | 35.20 | 35.20 | 34.63 | 35.07 | 1,152,413 | -0.12(-0.35%) |
Apr 25, 2019 | 35.42 | 35.43 | 34.12 | 35.19 | 1,609,075 | -0.77(-2.14%) |
Apr 24, 2019 | 36.14 | 36.28 | 35.63 | 35.96 | 1,144,448 | -0.22(-0.60%) |
Apr 23, 2019 | 36.19 | 36.52 | 35.86 | 36.17 | 1,864,757 | +0.38(+1.07%) |
Apr 22, 2019 | 36.70 | 36.87 | 35.77 | 35.79 | 1,081,138 | -0.96(-2.60%) |
Apr 18, 2019 | 36.21 | 36.97 | 36.10 | 36.75 | 1,552,241 | +0.47(+1.29%) |
Apr 17, 2019 | 36.07 | 36.55 | 35.80 | 36.28 | 1,861,946 | +0.36(+0.99%) |
Apr 16, 2019 | 35.47 | 35.96 | 35.28 | 35.92 | 1,882,367 | +0.68(+1.94%) |
Apr 15, 2019 | 35.27 | 35.40 | 34.79 | 35.24 | 2,541,548 | +0.11(+0.32%) |
Apr 12, 2019 | 35.41 | 35.51 | 34.89 | 35.12 | 1,186,995 | -0.14(-0.40%) |
Apr 11, 2019 | 35.02 | 35.52 | 34.82 | 35.27 | 1,608,181 | +0.28(+0.80%) |
Apr 10, 2019 | 34.80 | 35.14 | 34.59 | 34.98 | 1,095,361 | +0.19(+0.54%) |
Apr 09, 2019 | 35.19 | 35.32 | 34.75 | 34.80 | 1,120,572 | -0.57(-1.61%) |
Apr 08, 2019 | 35.08 | 35.42 | 34.97 | 35.37 | 1,133,891 | +0.19(+0.53%) |
Apr 05, 2019 | 34.89 | 35.48 | 34.88 | 35.18 | 1,508,749 | +0.40(+1.16%) |
Apr 04, 2019 | 34.08 | 34.83 | 34.00 | 34.78 | 1,445,920 | +0.65(+1.92%) |
Apr 03, 2019 | 33.89 | 34.48 | 33.57 | 34.12 | 1,639,638 | +0.49(+1.44%) |
Apr 02, 2019 | 33.73 | 33.76 | 33.27 | 33.64 | 1,188,036 | -0.17(-0.50%) |