Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.43 | 37.00 | 36.43 | 36.62 | 12,079,184 | +0.20(+0.55%) |
Jun 27, 2019 | 36.69 | 37.05 | 36.27 | 36.42 | 8,529,035 | +0.18(+0.50%) |
Jun 26, 2019 | 35.95 | 36.59 | 35.84 | 36.24 | 12,531,011 | +0.43(+1.19%) |
Jun 25, 2019 | 35.22 | 36.00 | 34.92 | 35.81 | 13,604,314 | +0.68(+1.95%) |
Jun 24, 2019 | 35.01 | 35.28 | 34.77 | 35.13 | 7,837,135 | +0.04(+0.11%) |
Jun 21, 2019 | 35.13 | 35.26 | 34.83 | 35.09 | 13,682,286 | -0.04(-0.11%) |
Jun 20, 2019 | 35.31 | 35.46 | 34.68 | 35.13 | 9,089,927 | +0.17(+0.49%) |
Jun 19, 2019 | 35.17 | 35.61 | 34.93 | 34.96 | 11,452,037 | +0.08(+0.22%) |
Jun 18, 2019 | 34.58 | 34.96 | 34.35 | 34.88 | 8,655,315 | +0.53(+1.55%) |
Jun 17, 2019 | 33.80 | 34.39 | 33.61 | 34.35 | 5,739,151 | +0.46(+1.35%) |
Jun 14, 2019 | 34.10 | 34.21 | 33.78 | 33.89 | 5,211,527 | -0.34(-1.00%) |
Jun 13, 2019 | 33.87 | 34.26 | 33.66 | 34.24 | 4,121,435 | +0.33(+0.98%) |
Jun 12, 2019 | 34.46 | 34.46 | 33.80 | 33.90 | 5,796,591 | -0.50(-1.46%) |
Jun 11, 2019 | 34.56 | 34.77 | 34.31 | 34.41 | 4,894,441 | +0.18(+0.53%) |
Jun 10, 2019 | 34.34 | 34.70 | 34.11 | 34.23 | 8,941,007 | +0.49(+1.47%) |
Jun 07, 2019 | 33.56 | 33.79 | 33.41 | 33.73 | 6,902,901 | +0.29(+0.85%) |
Jun 06, 2019 | 33.35 | 33.68 | 32.75 | 33.45 | 10,257,280 | -0.26(-0.76%) |
Jun 05, 2019 | 33.89 | 33.99 | 33.22 | 33.70 | 10,212,630 | +0.10(+0.31%) |
Jun 04, 2019 | 32.33 | 33.64 | 32.26 | 33.60 | 13,690,113 | +1.91(+6.02%) |
Jun 03, 2019 | 31.36 | 31.81 | 31.11 | 31.69 | 11,717,567 | +0.34(+1.08%) |
May 31, 2019 | 31.32 | 31.69 | 31.17 | 31.35 | 16,780,124 | -1.39(-4.25%) |
May 30, 2019 | 32.69 | 33.00 | 32.42 | 32.74 | 9,075,985 | +0.03(+0.09%) |
May 29, 2019 | 32.60 | 32.77 | 32.27 | 32.72 | 13,729,845 | -0.06(-0.17%) |
May 28, 2019 | 33.10 | 33.23 | 32.64 | 32.77 | 8,394,315 | -0.25(-0.77%) |
May 24, 2019 | 33.29 | 33.31 | 32.79 | 33.03 | 5,596,068 | -0.01(-0.03%) |
May 23, 2019 | 33.05 | 33.08 | 32.30 | 33.04 | 14,617,340 | -0.39(-1.18%) |
May 22, 2019 | 34.79 | 34.84 | 33.30 | 33.43 | 14,104,810 | -1.49(-4.26%) |
May 21, 2019 | 34.79 | 35.02 | 34.54 | 34.92 | 8,919,250 | +0.15(+0.43%) |
May 20, 2019 | 34.47 | 34.79 | 34.46 | 34.77 | 18,632,904 | -0.03(-0.08%) |
May 17, 2019 | 34.80 | 35.13 | 34.65 | 34.79 | 8,475,186 | -0.36(-1.02%) |
May 16, 2019 | 35.08 | 35.38 | 34.92 | 35.15 | 6,098,141 | +0.01(+0.03%) |
May 15, 2019 | 34.45 | 35.32 | 34.31 | 35.14 | 8,709,589 | +0.23(+0.65%) |
May 14, 2019 | 34.62 | 35.15 | 34.49 | 34.92 | 6,948,734 | +0.54(+1.56%) |
May 13, 2019 | 34.65 | 34.91 | 34.28 | 34.38 | 20,688,004 | -1.25(-3.51%) |
May 10, 2019 | 35.26 | 35.71 | 34.83 | 35.63 | 6,848,843 | +0.29(+0.83%) |
May 09, 2019 | 35.35 | 35.42 | 35.00 | 35.34 | 9,462,306 | -0.59(-1.65%) |
May 08, 2019 | 36.13 | 36.47 | 35.87 | 35.93 | 7,531,797 | -0.30(-0.83%) |
May 07, 2019 | 36.54 | 36.57 | 35.99 | 36.23 | 11,970,231 | +0.41(+1.16%) |
May 06, 2019 | 35.26 | 35.89 | 35.03 | 35.82 | 7,982,019 | -0.67(-1.83%) |
May 03, 2019 | 36.24 | 36.58 | 35.89 | 36.49 | 7,657,336 | +0.52(+1.44%) |
May 02, 2019 | 36.17 | 36.52 | 35.92 | 35.97 | 12,007,570 | -0.47(-1.29%) |
May 01, 2019 | 36.68 | 36.86 | 36.35 | 36.44 | 9,403,993 | -0.19(-0.51%) |
Apr 30, 2019 | 36.60 | 37.12 | 36.26 | 36.63 | 17,051,830 | -1.00(-2.65%) |
Apr 29, 2019 | 37.38 | 37.88 | 37.32 | 37.63 | 10,205,795 | +0.31(+0.83%) |
Apr 26, 2019 | 37.66 | 37.71 | 37.09 | 37.31 | 12,580,388 | +0.54(+1.46%) |
Apr 25, 2019 | 37.16 | 37.35 | 36.63 | 36.78 | 8,671,308 | -0.57(-1.54%) |
Apr 24, 2019 | 37.15 | 37.51 | 37.02 | 37.35 | 5,917,417 | -0.10(-0.28%) |
Apr 23, 2019 | 37.05 | 37.47 | 36.84 | 37.46 | 10,110,140 | +0.31(+0.84%) |
Apr 22, 2019 | 37.62 | 37.71 | 37.14 | 37.15 | 7,659,304 | -0.75(-1.99%) |
Apr 18, 2019 | 37.62 | 38.04 | 37.60 | 37.90 | 11,354,835 | +0.29(+0.78%) |
Apr 17, 2019 | 37.71 | 37.86 | 37.50 | 37.61 | 8,785,368 | +0.31(+0.83%) |
Apr 16, 2019 | 37.20 | 37.53 | 37.11 | 37.30 | 6,364,722 | +0.08(+0.23%) |
Apr 15, 2019 | 37.52 | 37.63 | 37.00 | 37.21 | 5,507,888 | -0.13(-0.35%) |
Apr 12, 2019 | 37.24 | 37.66 | 37.17 | 37.34 | 5,263,441 | +0.36(+0.97%) |
Apr 11, 2019 | 37.03 | 37.23 | 36.80 | 36.99 | 4,871,952 | +0.08(+0.20%) |
Apr 10, 2019 | 36.57 | 37.07 | 36.47 | 36.91 | 5,817,848 | +0.37(+1.00%) |
Apr 09, 2019 | 36.53 | 36.75 | 36.39 | 36.54 | 6,942,174 | -0.19(-0.51%) |
Apr 08, 2019 | 36.46 | 36.76 | 36.45 | 36.73 | 6,372,307 | +0.11(+0.31%) |
Apr 05, 2019 | 36.53 | 36.68 | 36.28 | 36.62 | 4,782,791 | +0.14(+0.39%) |
Apr 04, 2019 | 36.11 | 36.62 | 36.10 | 36.48 | 7,566,632 | +0.38(+1.04%) |
Apr 03, 2019 | 35.97 | 36.34 | 35.95 | 36.10 | 9,601,512 | +0.55(+1.53%) |
Apr 02, 2019 | 35.58 | 35.74 | 35.37 | 35.56 | 6,026,331 | +0.05(+0.13%) |