Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.21 | 34.69 | 34.18 | 34.66 | 11,171,595 | +0.55(+1.61%) |
Jun 27, 2019 | 34.17 | 34.32 | 33.88 | 34.11 | 7,358,972 | +0.08(+0.23%) |
Jun 26, 2019 | 34.04 | 34.67 | 33.80 | 34.03 | 9,589,269 | +0.38(+1.14%) |
Jun 25, 2019 | 33.65 | 33.79 | 33.23 | 33.65 | 9,137,653 | -0.06(-0.18%) |
Jun 24, 2019 | 33.75 | 34.17 | 33.50 | 33.71 | 10,718,855 | -0.20(-0.59%) |
Jun 21, 2019 | 33.45 | 33.93 | 33.21 | 33.91 | 18,474,200 | +0.55(+1.65%) |
Jun 20, 2019 | 32.61 | 33.45 | 32.51 | 33.36 | 14,983,897 | +1.52(+4.77%) |
Jun 19, 2019 | 32.36 | 32.38 | 31.67 | 31.84 | 11,779,721 | -0.37(-1.14%) |
Jun 18, 2019 | 32.00 | 32.60 | 31.87 | 32.21 | 11,612,454 | +0.24(+0.74%) |
Jun 17, 2019 | 31.20 | 32.03 | 31.13 | 31.97 | 8,685,290 | +0.64(+2.03%) |
Jun 14, 2019 | 31.98 | 32.01 | 31.08 | 31.34 | 13,268,684 | -0.75(-2.34%) |
Jun 13, 2019 | 31.55 | 32.23 | 31.33 | 32.09 | 16,437,388 | +1.06(+3.40%) |
Jun 12, 2019 | 32.09 | 32.09 | 30.96 | 31.03 | 14,056,379 | -0.97(-3.03%) |
Jun 11, 2019 | 31.47 | 32.29 | 31.22 | 32.00 | 13,897,623 | +1.06(+3.44%) |
Jun 10, 2019 | 31.23 | 31.59 | 30.86 | 30.93 | 13,897,247 | -0.11(-0.36%) |
Jun 07, 2019 | 30.88 | 31.53 | 30.71 | 31.05 | 14,769,980 | +0.48(+1.57%) |
Jun 06, 2019 | 30.46 | 31.02 | 30.22 | 30.57 | 14,167,987 | +0.10(+0.32%) |
Jun 05, 2019 | 31.23 | 31.27 | 30.25 | 30.47 | 10,432,827 | -0.69(-2.21%) |
Jun 04, 2019 | 30.97 | 31.38 | 30.66 | 31.16 | 9,197,481 | +0.65(+2.11%) |
Jun 03, 2019 | 30.09 | 30.65 | 29.95 | 30.52 | 11,489,151 | +0.69(+2.31%) |
May 31, 2019 | 29.85 | 30.04 | 29.63 | 29.83 | 13,311,398 | -0.42(-1.39%) |
May 30, 2019 | 30.99 | 31.19 | 30.20 | 30.25 | 13,631,873 | -0.86(-2.76%) |
May 29, 2019 | 30.95 | 31.19 | 30.49 | 31.11 | 11,576,746 | -0.28(-0.88%) |
May 28, 2019 | 31.90 | 31.93 | 31.33 | 31.38 | 13,272,355 | -0.43(-1.35%) |
May 24, 2019 | 32.37 | 32.59 | 31.75 | 31.81 | 8,914,700 | -0.42(-1.31%) |
May 23, 2019 | 32.27 | 32.27 | 31.64 | 32.23 | 13,761,753 | -0.73(-2.22%) |
May 22, 2019 | 33.67 | 33.76 | 32.68 | 32.97 | 8,641,212 | -1.00(-2.94%) |
May 21, 2019 | 33.78 | 34.15 | 33.50 | 33.96 | 7,810,401 | +0.33(+0.97%) |
May 20, 2019 | 33.39 | 33.67 | 33.24 | 33.64 | 6,884,032 | +0.09(+0.26%) |
May 17, 2019 | 33.96 | 34.18 | 33.48 | 33.55 | 8,434,603 | -0.72(-2.11%) |
May 16, 2019 | 34.04 | 34.40 | 33.94 | 34.27 | 8,876,738 | +0.46(+1.35%) |
May 15, 2019 | 33.03 | 33.91 | 33.02 | 33.82 | 12,279,631 | +0.28(+0.85%) |
May 14, 2019 | 33.09 | 34.37 | 32.98 | 33.53 | 14,005,119 | +0.72(+2.20%) |
May 13, 2019 | 33.43 | 33.66 | 32.36 | 32.81 | 19,459,334 | -1.20(-3.54%) |
May 10, 2019 | 34.31 | 34.50 | 33.23 | 34.01 | 14,899,276 | -0.61(-1.76%) |
May 09, 2019 | 34.32 | 34.77 | 33.95 | 34.63 | 15,036,404 | +0.00(+0.00%) |
May 08, 2019 | 34.84 | 34.91 | 34.32 | 34.63 | 10,743,865 | -0.28(-0.81%) |
May 07, 2019 | 35.05 | 35.05 | 34.36 | 34.91 | 12,140,751 | -0.55(-1.55%) |
May 06, 2019 | 35.12 | 35.67 | 34.99 | 35.46 | 7,642,944 | -0.03(-0.10%) |
May 03, 2019 | 35.73 | 35.95 | 35.35 | 35.49 | 8,356,099 | +0.14(+0.39%) |
May 02, 2019 | 35.24 | 35.73 | 34.97 | 35.36 | 10,593,189 | -0.21(-0.60%) |
May 01, 2019 | 36.65 | 36.88 | 35.55 | 35.57 | 12,239,084 | -1.13(-3.07%) |
Apr 30, 2019 | 37.71 | 37.75 | 36.45 | 36.70 | 14,145,962 | -0.64(-1.73%) |
Apr 29, 2019 | 37.26 | 38.15 | 37.19 | 37.34 | 10,382,725 | +0.11(+0.30%) |
Apr 26, 2019 | 36.93 | 37.38 | 36.51 | 37.23 | 9,917,576 | +0.00(+0.00%) |
Apr 25, 2019 | 37.96 | 38.00 | 37.12 | 37.23 | 10,937,653 | -0.81(-2.12%) |
Apr 24, 2019 | 39.31 | 39.39 | 38.04 | 38.04 | 10,395,458 | -1.42(-3.60%) |
Apr 23, 2019 | 39.27 | 39.63 | 38.92 | 39.46 | 9,931,476 | +0.03(+0.09%) |
Apr 22, 2019 | 39.24 | 39.70 | 38.87 | 39.42 | 9,189,017 | +0.25(+0.64%) |
Apr 18, 2019 | 41.38 | 42.03 | 39.13 | 39.17 | 18,284,492 | -1.59(-3.90%) |
Apr 17, 2019 | 41.11 | 41.24 | 40.52 | 40.76 | 9,648,539 | +0.06(+0.15%) |
Apr 16, 2019 | 40.10 | 40.88 | 40.08 | 40.70 | 8,902,221 | +0.81(+2.03%) |
Apr 15, 2019 | 39.17 | 40.27 | 38.91 | 39.90 | 12,997,886 | +0.64(+1.64%) |
Apr 12, 2019 | 39.55 | 39.94 | 39.19 | 39.25 | 10,080,167 | +0.29(+0.75%) |
Apr 11, 2019 | 39.17 | 39.47 | 38.61 | 38.96 | 6,154,016 | -0.21(-0.53%) |
Apr 10, 2019 | 39.38 | 39.55 | 39.04 | 39.17 | 7,151,250 | -0.03(-0.07%) |
Apr 09, 2019 | 39.43 | 39.59 | 38.88 | 39.19 | 8,812,782 | -0.51(-1.28%) |
Apr 08, 2019 | 38.82 | 39.76 | 38.78 | 39.70 | 13,282,518 | +1.01(+2.60%) |
Apr 05, 2019 | 38.18 | 39.16 | 38.06 | 38.69 | 10,641,094 | +0.77(+2.04%) |
Apr 04, 2019 | 37.33 | 37.92 | 37.02 | 37.92 | 7,758,409 | +0.44(+1.17%) |
Apr 03, 2019 | 38.51 | 38.55 | 37.31 | 37.48 | 8,409,674 | -0.77(-2.02%) |
Apr 02, 2019 | 38.61 | 39.08 | 38.13 | 38.25 | 8,022,971 | -0.23(-0.60%) |