Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.21 | 39.72 | 39.04 | 39.61 | 4,783,896 | +0.54(+1.37%) |
Jun 27, 2019 | 39.24 | 39.42 | 38.83 | 39.07 | 2,112,300 | -0.12(-0.31%) |
Jun 26, 2019 | 39.55 | 39.73 | 39.11 | 39.19 | 2,094,184 | -0.22(-0.55%) |
Jun 25, 2019 | 39.55 | 39.73 | 39.27 | 39.41 | 1,969,098 | -0.06(-0.14%) |
Jun 24, 2019 | 39.37 | 39.80 | 39.24 | 39.46 | 1,519,395 | +0.03(+0.08%) |
Jun 21, 2019 | 39.83 | 40.05 | 39.41 | 39.43 | 3,249,575 | -0.49(-1.23%) |
Jun 20, 2019 | 39.82 | 40.01 | 39.56 | 39.92 | 2,309,357 | +0.57(+1.45%) |
Jun 19, 2019 | 39.24 | 39.47 | 38.96 | 39.35 | 2,132,427 | +0.12(+0.30%) |
Jun 18, 2019 | 38.59 | 39.51 | 38.49 | 39.24 | 2,185,945 | +0.97(+2.53%) |
Jun 17, 2019 | 38.65 | 38.77 | 38.20 | 38.27 | 1,536,251 | -0.43(-1.11%) |
Jun 14, 2019 | 38.69 | 38.85 | 38.26 | 38.70 | 1,516,046 | +0.03(+0.07%) |
Jun 13, 2019 | 38.63 | 38.85 | 38.47 | 38.67 | 1,506,216 | +0.08(+0.22%) |
Jun 12, 2019 | 38.57 | 38.69 | 38.38 | 38.59 | 1,623,021 | +0.02(+0.04%) |
Jun 11, 2019 | 39.10 | 39.30 | 38.55 | 38.57 | 2,455,825 | -0.23(-0.58%) |
Jun 10, 2019 | 38.95 | 39.16 | 38.64 | 38.80 | 2,193,313 | -0.01(-0.03%) |
Jun 07, 2019 | 38.76 | 39.12 | 38.47 | 38.81 | 2,085,626 | +0.27(+0.69%) |
Jun 06, 2019 | 38.19 | 38.58 | 37.95 | 38.54 | 2,054,773 | +0.33(+0.87%) |
Jun 05, 2019 | 38.13 | 38.49 | 37.67 | 38.21 | 3,075,875 | +0.29(+0.76%) |
Jun 04, 2019 | 36.90 | 37.94 | 36.81 | 37.93 | 3,259,633 | +1.32(+3.61%) |
Jun 03, 2019 | 36.47 | 36.89 | 36.39 | 36.60 | 3,211,541 | +0.23(+0.62%) |
May 31, 2019 | 36.75 | 37.06 | 36.36 | 36.38 | 3,220,445 | -1.23(-3.26%) |
May 30, 2019 | 37.37 | 37.79 | 37.37 | 37.60 | 1,670,670 | +0.29(+0.79%) |
May 29, 2019 | 36.79 | 37.36 | 36.66 | 37.31 | 2,777,500 | +0.23(+0.61%) |
May 28, 2019 | 37.42 | 37.74 | 37.08 | 37.09 | 3,164,201 | -0.25(-0.68%) |
May 24, 2019 | 37.30 | 37.37 | 37.04 | 37.34 | 2,068,438 | +0.28(+0.75%) |
May 23, 2019 | 37.30 | 37.52 | 36.83 | 37.06 | 4,241,991 | -0.62(-1.64%) |
May 22, 2019 | 38.66 | 38.72 | 37.67 | 37.68 | 2,814,306 | -1.09(-2.81%) |
May 21, 2019 | 38.60 | 38.82 | 38.22 | 38.77 | 2,173,349 | +0.46(+1.20%) |
May 20, 2019 | 38.01 | 38.73 | 37.75 | 38.31 | 2,775,664 | +0.04(+0.12%) |
May 17, 2019 | 38.41 | 38.77 | 38.08 | 38.27 | 2,720,343 | -0.36(-0.93%) |
May 16, 2019 | 38.40 | 38.90 | 38.38 | 38.63 | 1,923,770 | +0.40(+1.04%) |
May 15, 2019 | 37.59 | 38.39 | 37.46 | 38.23 | 2,736,737 | +0.25(+0.67%) |
May 14, 2019 | 37.44 | 38.12 | 37.32 | 37.98 | 2,848,444 | +0.59(+1.58%) |
May 13, 2019 | 37.52 | 37.70 | 37.04 | 37.38 | 3,843,357 | -0.86(-2.24%) |
May 10, 2019 | 37.83 | 38.34 | 37.27 | 38.24 | 3,270,057 | +0.28(+0.72%) |
May 09, 2019 | 37.59 | 38.06 | 37.13 | 37.97 | 3,257,024 | +0.09(+0.25%) |
May 08, 2019 | 37.86 | 38.17 | 37.64 | 37.87 | 2,755,040 | -0.01(-0.01%) |
May 07, 2019 | 37.77 | 38.03 | 37.45 | 37.88 | 4,045,213 | -0.32(-0.84%) |
May 06, 2019 | 38.51 | 38.78 | 37.92 | 38.20 | 4,088,200 | -1.07(-2.73%) |
May 03, 2019 | 38.88 | 39.34 | 38.74 | 39.27 | 3,150,452 | +0.65(+1.70%) |
May 02, 2019 | 38.99 | 39.11 | 38.49 | 38.61 | 3,902,983 | -0.36(-0.93%) |
May 01, 2019 | 39.50 | 39.76 | 38.97 | 38.98 | 4,058,864 | -0.45(-1.14%) |
Apr 30, 2019 | 39.61 | 40.16 | 38.42 | 39.43 | 6,785,514 | +0.19(+0.49%) |
Apr 29, 2019 | 39.06 | 39.27 | 38.91 | 39.24 | 3,339,339 | +0.20(+0.51%) |
Apr 26, 2019 | 38.75 | 39.08 | 38.58 | 39.04 | 3,734,118 | +0.44(+1.14%) |
Apr 25, 2019 | 38.95 | 38.95 | 38.49 | 38.60 | 2,388,628 | -0.73(-1.85%) |
Apr 24, 2019 | 39.10 | 39.45 | 38.90 | 39.32 | 2,472,214 | +0.16(+0.42%) |
Apr 23, 2019 | 39.07 | 39.40 | 38.79 | 39.16 | 2,447,075 | +0.03(+0.07%) |
Apr 22, 2019 | 39.10 | 39.24 | 38.55 | 39.13 | 1,701,902 | -0.17(-0.43%) |
Apr 18, 2019 | 39.46 | 39.58 | 39.18 | 39.30 | 4,277,249 | +0.18(+0.45%) |
Apr 17, 2019 | 39.42 | 39.73 | 39.11 | 39.13 | 2,069,808 | -0.17(-0.43%) |
Apr 16, 2019 | 38.79 | 39.36 | 38.46 | 39.30 | 2,983,597 | +0.59(+1.52%) |
Apr 15, 2019 | 38.83 | 38.98 | 38.62 | 38.71 | 2,074,681 | -0.08(-0.20%) |
Apr 12, 2019 | 38.51 | 38.91 | 38.40 | 38.79 | 2,414,643 | +0.43(+1.13%) |
Apr 11, 2019 | 37.94 | 38.38 | 37.75 | 38.35 | 2,537,093 | +0.51(+1.35%) |
Apr 10, 2019 | 37.72 | 37.91 | 37.50 | 37.84 | 2,004,992 | +0.21(+0.56%) |
Apr 09, 2019 | 37.70 | 37.83 | 37.38 | 37.63 | 2,437,835 | -0.30(-0.78%) |
Apr 08, 2019 | 37.87 | 38.01 | 37.68 | 37.93 | 1,957,333 | -0.04(-0.12%) |
Apr 05, 2019 | 38.14 | 38.20 | 37.87 | 37.97 | 2,220,148 | +0.00(+0.00%) |
Apr 04, 2019 | 37.55 | 38.19 | 37.42 | 37.97 | 6,425,155 | +0.38(+1.01%) |
Apr 03, 2019 | 37.78 | 37.93 | 37.43 | 37.59 | 4,781,683 | -0.05(-0.13%) |
Apr 02, 2019 | 38.01 | 38.01 | 37.52 | 37.64 | 8,651,231 | -0.35(-0.91%) |