Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.21 | 34.96 | 34.04 | 34.68 | 2,410,100 | +0.68(+2.00%) |
Jun 27, 2019 | 34.42 | 34.53 | 33.75 | 34.00 | 1,741,965 | -0.23(-0.67%) |
Jun 26, 2019 | 33.79 | 34.92 | 33.66 | 34.23 | 2,787,105 | +0.56(+1.66%) |
Jun 25, 2019 | 34.04 | 34.20 | 33.61 | 33.67 | 2,409,177 | -0.46(-1.35%) |
Jun 24, 2019 | 34.73 | 34.80 | 33.91 | 34.13 | 2,395,868 | -0.57(-1.64%) |
Jun 21, 2019 | 34.79 | 34.99 | 34.14 | 34.70 | 2,312,000 | -0.25(-0.72%) |
Jun 20, 2019 | 34.62 | 34.98 | 34.34 | 34.95 | 2,145,225 | +0.71(+2.07%) |
Jun 19, 2019 | 34.84 | 34.84 | 34.01 | 34.24 | 2,726,188 | -0.44(-1.27%) |
Jun 18, 2019 | 33.96 | 35.44 | 33.96 | 34.68 | 3,156,211 | +0.82(+2.42%) |
Jun 17, 2019 | 33.49 | 34.40 | 33.14 | 33.86 | 2,664,149 | +0.35(+1.04%) |
Jun 14, 2019 | 34.10 | 34.10 | 33.02 | 33.51 | 2,197,100 | -0.16(-0.48%) |
Jun 13, 2019 | 33.35 | 34.05 | 32.95 | 33.67 | 2,636,011 | +0.55(+1.66%) |
Jun 12, 2019 | 33.76 | 33.84 | 32.94 | 33.12 | 2,238,838 | -0.81(-2.39%) |
Jun 11, 2019 | 34.87 | 35.23 | 33.84 | 33.93 | 2,608,941 | -0.58(-1.68%) |
Jun 10, 2019 | 34.41 | 35.30 | 34.33 | 34.51 | 2,749,187 | +0.30(+0.88%) |
Jun 07, 2019 | 34.07 | 34.44 | 33.58 | 34.21 | 2,886,700 | +0.26(+0.77%) |
Jun 06, 2019 | 34.89 | 35.17 | 33.25 | 33.95 | 3,674,658 | -1.11(-3.17%) |
Jun 05, 2019 | 36.02 | 36.30 | 34.21 | 35.06 | 3,756,267 | -0.34(-0.96%) |
Jun 04, 2019 | 34.21 | 35.67 | 34.04 | 35.40 | 4,798,542 | +1.38(+4.06%) |
Jun 03, 2019 | 32.35 | 34.79 | 32.25 | 34.02 | 6,761,148 | +1.54(+4.74%) |
May 31, 2019 | 33.20 | 33.41 | 32.09 | 32.48 | 4,720,900 | -1.31(-3.88%) |
May 30, 2019 | 34.50 | 34.65 | 33.64 | 33.79 | 4,804,468 | -1.27(-3.62%) |
May 29, 2019 | 36.04 | 36.43 | 34.25 | 35.06 | 10,192,776 | -3.83(-9.85%) |
May 28, 2019 | 39.10 | 39.67 | 38.63 | 38.89 | 5,012,748 | -0.10(-0.26%) |
May 24, 2019 | 39.80 | 40.21 | 38.94 | 38.99 | 2,607,400 | -0.49(-1.24%) |
May 23, 2019 | 39.34 | 39.93 | 38.82 | 39.48 | 1,631,291 | -0.26(-0.65%) |
May 22, 2019 | 40.28 | 40.49 | 39.69 | 39.74 | 1,977,581 | -0.88(-2.17%) |
May 21, 2019 | 40.24 | 40.96 | 39.97 | 40.62 | 1,963,826 | +0.66(+1.65%) |
May 20, 2019 | 39.56 | 40.33 | 39.28 | 39.96 | 2,454,222 | -0.02(-0.05%) |
May 17, 2019 | 40.11 | 40.63 | 39.85 | 39.98 | 2,322,500 | -0.30(-0.74%) |
May 16, 2019 | 40.77 | 41.03 | 40.18 | 40.28 | 1,619,078 | +0.09(+0.22%) |
May 15, 2019 | 40.50 | 40.64 | 39.95 | 40.19 | 2,129,575 | -0.55(-1.35%) |
May 14, 2019 | 40.62 | 41.13 | 39.80 | 40.74 | 2,208,839 | +0.27(+0.67%) |
May 13, 2019 | 41.85 | 42.09 | 40.23 | 40.47 | 2,623,655 | -2.32(-5.42%) |
May 10, 2019 | 43.10 | 43.59 | 42.01 | 42.79 | 2,120,400 | -0.30(-0.70%) |
May 09, 2019 | 43.47 | 43.63 | 42.31 | 43.09 | 2,648,969 | +0.80(+1.89%) |
May 08, 2019 | 41.97 | 43.20 | 41.77 | 42.29 | 2,351,288 | +0.32(+0.76%) |
May 07, 2019 | 43.42 | 43.54 | 41.67 | 41.97 | 2,555,843 | -1.74(-3.98%) |
May 06, 2019 | 43.10 | 43.98 | 42.76 | 43.71 | 2,711,635 | -0.36(-0.82%) |
May 03, 2019 | 43.66 | 44.24 | 43.34 | 44.07 | 1,417,300 | +0.42(+0.96%) |
May 02, 2019 | 43.45 | 43.71 | 43.03 | 43.65 | 1,898,182 | +0.46(+1.07%) |
May 01, 2019 | 44.06 | 44.70 | 43.19 | 43.19 | 2,324,256 | -0.89(-2.02%) |
Apr 30, 2019 | 44.63 | 44.95 | 43.95 | 44.08 | 2,062,518 | -0.79(-1.76%) |
Apr 29, 2019 | 44.62 | 45.20 | 44.37 | 44.87 | 1,781,419 | +0.20(+0.45%) |
Apr 26, 2019 | 44.43 | 45.00 | 44.12 | 44.67 | 1,427,800 | +0.15(+0.34%) |
Apr 25, 2019 | 46.05 | 46.06 | 44.36 | 44.52 | 2,538,420 | -1.59(-3.45%) |
Apr 24, 2019 | 46.15 | 46.49 | 45.70 | 46.11 | 1,968,695 | +0.03(+0.07%) |
Apr 23, 2019 | 46.72 | 47.09 | 45.75 | 46.08 | 2,772,075 | -0.51(-1.09%) |
Apr 22, 2019 | 48.86 | 48.89 | 46.47 | 46.59 | 4,422,681 | -2.63(-5.34%) |
Apr 18, 2019 | 48.58 | 49.42 | 48.38 | 49.22 | 3,260,400 | +0.56(+1.15%) |
Apr 17, 2019 | 48.33 | 49.10 | 48.17 | 48.66 | 1,696,430 | +0.82(+1.71%) |
Apr 16, 2019 | 48.09 | 48.24 | 47.80 | 47.84 | 1,682,358 | -0.25(-0.52%) |
Apr 15, 2019 | 48.59 | 48.78 | 48.04 | 48.09 | 1,528,925 | -0.37(-0.76%) |
Apr 12, 2019 | 48.34 | 48.85 | 47.75 | 48.46 | 2,289,900 | +0.40(+0.83%) |
Apr 11, 2019 | 49.98 | 50.00 | 47.96 | 48.06 | 2,203,155 | -1.77(-3.55%) |
Apr 10, 2019 | 48.61 | 49.89 | 48.22 | 49.83 | 4,144,217 | +1.28(+2.64%) |
Apr 09, 2019 | 48.71 | 48.79 | 47.86 | 48.55 | 2,031,774 | -0.31(-0.63%) |
Apr 08, 2019 | 49.18 | 49.32 | 48.45 | 48.86 | 3,064,802 | +0.77(+1.60%) |
Apr 05, 2019 | 49.43 | 49.86 | 47.95 | 48.09 | 2,888,100 | -1.22(-2.47%) |
Apr 04, 2019 | 47.77 | 49.38 | 47.53 | 49.31 | 3,335,171 | +2.36(+5.03%) |
Apr 03, 2019 | 46.94 | 47.34 | 46.54 | 46.95 | 1,570,296 | +0.32(+0.69%) |
Apr 02, 2019 | 46.98 | 46.98 | 46.38 | 46.63 | 2,069,632 | -0.51(-1.08%) |