Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.71 | 38.15 | 37.46 | 37.87 | 4,952,599 | +0.56(+1.50%) |
Jun 27, 2019 | 36.85 | 37.35 | 36.85 | 37.31 | 1,952,767 | +0.53(+1.45%) |
Jun 26, 2019 | 36.80 | 37.09 | 36.70 | 36.78 | 1,708,398 | +0.14(+0.38%) |
Jun 25, 2019 | 36.68 | 36.75 | 36.21 | 36.64 | 1,546,894 | -0.03(-0.10%) |
Jun 24, 2019 | 36.92 | 37.26 | 36.67 | 36.67 | 2,869,551 | -0.36(-0.97%) |
Jun 21, 2019 | 37.00 | 37.33 | 36.98 | 37.03 | 2,482,139 | -0.06(-0.16%) |
Jun 20, 2019 | 37.17 | 37.27 | 36.48 | 37.09 | 2,941,738 | +0.08(+0.21%) |
Jun 19, 2019 | 37.49 | 37.68 | 36.98 | 37.01 | 2,370,429 | -0.22(-0.58%) |
Jun 18, 2019 | 36.56 | 37.42 | 36.50 | 37.23 | 3,558,253 | +0.60(+1.63%) |
Jun 17, 2019 | 37.09 | 37.24 | 36.55 | 36.63 | 5,104,953 | -0.49(-1.31%) |
Jun 14, 2019 | 37.02 | 37.24 | 36.61 | 37.11 | 1,483,944 | +0.08(+0.21%) |
Jun 13, 2019 | 37.04 | 37.37 | 36.90 | 37.04 | 1,119,809 | +0.10(+0.26%) |
Jun 12, 2019 | 37.10 | 37.28 | 36.76 | 36.94 | 1,259,514 | -0.27(-0.72%) |
Jun 11, 2019 | 37.31 | 37.57 | 37.03 | 37.21 | 1,239,018 | +0.16(+0.44%) |
Jun 10, 2019 | 37.12 | 37.53 | 37.04 | 37.04 | 2,050,248 | +0.26(+0.71%) |
Jun 07, 2019 | 36.86 | 36.98 | 36.69 | 36.78 | 1,492,129 | -0.22(-0.59%) |
Jun 06, 2019 | 37.00 | 37.15 | 36.60 | 37.00 | 1,270,062 | -0.01(-0.02%) |
Jun 05, 2019 | 37.11 | 37.19 | 36.55 | 37.01 | 2,963,493 | -0.10(-0.28%) |
Jun 04, 2019 | 36.33 | 37.16 | 36.33 | 37.11 | 2,527,775 | +1.23(+3.43%) |
Jun 03, 2019 | 35.46 | 36.14 | 35.35 | 35.88 | 1,937,738 | +0.37(+1.05%) |
May 31, 2019 | 35.67 | 35.87 | 35.43 | 35.51 | 3,913,410 | -0.72(-1.99%) |
May 30, 2019 | 36.87 | 37.13 | 35.92 | 36.23 | 1,797,408 | -0.56(-1.53%) |
May 29, 2019 | 36.27 | 36.90 | 36.13 | 36.79 | 1,696,196 | +0.16(+0.45%) |
May 28, 2019 | 36.98 | 37.11 | 36.61 | 36.63 | 1,661,343 | -0.46(-1.24%) |
May 24, 2019 | 36.81 | 37.17 | 36.80 | 37.09 | 1,392,746 | +0.43(+1.18%) |
May 23, 2019 | 36.98 | 37.04 | 36.35 | 36.65 | 2,209,545 | -0.81(-2.15%) |
May 22, 2019 | 37.68 | 37.77 | 37.37 | 37.46 | 1,609,910 | -0.39(-1.03%) |
May 21, 2019 | 37.75 | 38.00 | 37.75 | 37.85 | 834,261 | +0.29(+0.79%) |
May 20, 2019 | 37.30 | 37.78 | 37.30 | 37.56 | 1,132,937 | +0.10(+0.28%) |
May 17, 2019 | 37.36 | 38.02 | 37.35 | 37.45 | 1,411,078 | -0.28(-0.74%) |
May 16, 2019 | 37.48 | 37.98 | 37.48 | 37.73 | 1,653,861 | +0.41(+1.09%) |
May 15, 2019 | 37.30 | 37.44 | 36.85 | 37.32 | 7,193,562 | -0.44(-1.17%) |
May 14, 2019 | 37.42 | 38.03 | 37.22 | 37.76 | 1,705,384 | +0.53(+1.42%) |
May 13, 2019 | 38.02 | 38.18 | 37.10 | 37.24 | 2,193,668 | -1.59(-4.09%) |
May 10, 2019 | 38.46 | 38.90 | 38.09 | 38.82 | 1,821,754 | +0.11(+0.29%) |
May 09, 2019 | 38.27 | 38.80 | 38.05 | 38.71 | 2,339,464 | -0.02(-0.04%) |
May 08, 2019 | 38.96 | 39.18 | 38.70 | 38.73 | 2,099,882 | -0.40(-1.02%) |
May 07, 2019 | 39.42 | 39.49 | 38.87 | 39.13 | 2,194,397 | -0.69(-1.72%) |
May 06, 2019 | 39.26 | 39.98 | 39.22 | 39.81 | 1,760,084 | -0.10(-0.24%) |
May 03, 2019 | 39.50 | 39.95 | 39.41 | 39.91 | 6,817,887 | +0.47(+1.19%) |
May 02, 2019 | 39.00 | 39.55 | 38.99 | 39.44 | 1,995,506 | +0.45(+1.16%) |
May 01, 2019 | 39.43 | 39.75 | 38.83 | 38.99 | 4,158,050 | -0.47(-1.19%) |
Apr 30, 2019 | 39.60 | 39.71 | 39.22 | 39.46 | 1,743,383 | -0.10(-0.24%) |
Apr 29, 2019 | 39.19 | 39.81 | 39.10 | 39.55 | 2,815,818 | +0.49(+1.27%) |
Apr 26, 2019 | 38.55 | 39.09 | 38.44 | 39.06 | 3,077,762 | +0.38(+0.99%) |
Apr 25, 2019 | 38.69 | 38.87 | 38.24 | 38.68 | 2,003,866 | -0.12(-0.31%) |
Apr 24, 2019 | 38.61 | 39.00 | 38.40 | 38.80 | 1,630,062 | -0.03(-0.07%) |
Apr 23, 2019 | 38.08 | 38.87 | 37.96 | 38.82 | 3,205,928 | +0.79(+2.08%) |
Apr 22, 2019 | 38.22 | 38.35 | 37.91 | 38.03 | 1,218,734 | -0.26(-0.68%) |
Apr 18, 2019 | 38.58 | 38.66 | 38.22 | 38.29 | 2,373,664 | -0.38(-0.99%) |
Apr 17, 2019 | 38.82 | 38.85 | 38.39 | 38.68 | 1,712,227 | -0.09(-0.22%) |
Apr 16, 2019 | 38.10 | 38.79 | 38.03 | 38.76 | 2,776,399 | +0.66(+1.73%) |
Apr 15, 2019 | 38.65 | 38.72 | 37.99 | 38.10 | 3,781,315 | -0.53(-1.37%) |
Apr 12, 2019 | 38.39 | 38.82 | 37.99 | 38.63 | 6,847,517 | +0.74(+1.95%) |
Apr 11, 2019 | 37.83 | 38.19 | 37.66 | 37.89 | 5,903,120 | +0.16(+0.44%) |
Apr 10, 2019 | 37.41 | 37.76 | 37.12 | 37.73 | 1,886,888 | +0.32(+0.86%) |
Apr 09, 2019 | 37.83 | 37.86 | 37.32 | 37.41 | 2,949,141 | -0.65(-1.71%) |
Apr 08, 2019 | 37.91 | 38.17 | 37.83 | 38.06 | 2,657,240 | +0.07(+0.18%) |
Apr 05, 2019 | 37.92 | 38.09 | 37.69 | 37.99 | 3,093,442 | +0.13(+0.34%) |
Apr 04, 2019 | 37.38 | 37.97 | 37.33 | 37.86 | 3,175,808 | +0.47(+1.25%) |
Apr 03, 2019 | 37.56 | 37.85 | 37.25 | 37.39 | 3,023,974 | +0.17(+0.47%) |
Apr 02, 2019 | 37.21 | 37.53 | 36.98 | 37.22 | 2,590,776 | -0.01(-0.02%) |