Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.72 | 38.23 | 37.22 | 37.28 | 16,726,339 | -0.01(-0.02%) |
Jun 27, 2019 | 36.84 | 37.79 | 36.84 | 37.29 | 10,918,484 | +0.49(+1.34%) |
Jun 26, 2019 | 36.52 | 37.10 | 36.46 | 36.80 | 9,096,280 | +0.41(+1.12%) |
Jun 25, 2019 | 36.19 | 36.66 | 35.56 | 36.39 | 15,316,185 | +0.07(+0.20%) |
Jun 24, 2019 | 37.28 | 37.42 | 36.30 | 36.32 | 10,678,465 | -1.37(-3.64%) |
Jun 21, 2019 | 37.37 | 37.84 | 37.22 | 37.69 | 12,333,999 | +0.56(+1.50%) |
Jun 20, 2019 | 37.27 | 37.40 | 36.51 | 37.13 | 13,474,125 | +0.13(+0.35%) |
Jun 19, 2019 | 38.06 | 38.27 | 36.88 | 37.00 | 13,613,006 | -0.95(-2.49%) |
Jun 18, 2019 | 37.25 | 38.44 | 37.16 | 37.95 | 10,989,304 | +0.28(+0.74%) |
Jun 17, 2019 | 38.06 | 38.46 | 37.56 | 37.67 | 10,070,682 | -0.37(-0.98%) |
Jun 14, 2019 | 39.27 | 39.39 | 37.68 | 38.04 | 15,107,133 | -1.25(-3.19%) |
Jun 13, 2019 | 39.13 | 39.58 | 39.13 | 39.29 | 7,824,507 | +0.24(+0.62%) |
Jun 12, 2019 | 39.64 | 39.78 | 38.66 | 39.05 | 8,360,556 | -0.70(-1.75%) |
Jun 11, 2019 | 40.58 | 40.70 | 39.60 | 39.75 | 8,194,420 | -0.43(-1.06%) |
Jun 10, 2019 | 40.30 | 40.85 | 40.06 | 40.17 | 7,605,276 | +0.29(+0.72%) |
Jun 07, 2019 | 40.71 | 40.80 | 39.75 | 39.89 | 8,051,186 | -0.86(-2.12%) |
Jun 06, 2019 | 40.56 | 40.95 | 40.33 | 40.75 | 6,251,176 | +0.14(+0.34%) |
Jun 05, 2019 | 40.69 | 40.86 | 40.17 | 40.61 | 6,672,450 | -0.06(-0.14%) |
Jun 04, 2019 | 39.29 | 40.77 | 39.28 | 40.67 | 9,389,225 | +2.05(+5.31%) |
Jun 03, 2019 | 38.44 | 39.19 | 38.36 | 38.62 | 7,605,003 | +0.02(+0.05%) |
May 31, 2019 | 38.88 | 39.09 | 38.45 | 38.60 | 9,937,099 | -0.87(-2.21%) |
May 30, 2019 | 39.85 | 40.16 | 39.29 | 39.47 | 6,759,230 | -0.20(-0.51%) |
May 29, 2019 | 39.35 | 39.81 | 38.90 | 39.67 | 6,807,039 | -0.02(-0.05%) |
May 28, 2019 | 40.05 | 40.21 | 39.67 | 39.69 | 5,395,297 | -0.43(-1.06%) |
May 24, 2019 | 39.63 | 40.20 | 39.63 | 40.12 | 4,381,021 | +0.66(+1.67%) |
May 23, 2019 | 39.94 | 39.94 | 39.16 | 39.46 | 9,920,345 | -0.96(-2.36%) |
May 22, 2019 | 40.57 | 40.67 | 40.27 | 40.42 | 5,798,311 | -0.42(-1.02%) |
May 21, 2019 | 40.65 | 41.06 | 40.54 | 40.83 | 6,326,581 | +0.44(+1.08%) |
May 20, 2019 | 40.01 | 40.61 | 39.96 | 40.40 | 7,605,505 | +0.32(+0.79%) |
May 17, 2019 | 40.13 | 40.72 | 39.92 | 40.08 | 9,671,256 | -0.49(-1.21%) |
May 16, 2019 | 39.90 | 40.92 | 39.85 | 40.57 | 9,114,732 | +0.93(+2.34%) |
May 15, 2019 | 40.50 | 40.60 | 39.64 | 39.65 | 11,150,772 | -1.48(-3.61%) |
May 14, 2019 | 40.55 | 41.55 | 40.46 | 41.13 | 5,496,005 | +0.65(+1.60%) |
May 13, 2019 | 41.41 | 41.54 | 40.31 | 40.48 | 8,472,782 | -1.89(-4.45%) |
May 10, 2019 | 42.13 | 42.64 | 41.32 | 42.37 | 6,636,037 | +0.03(+0.07%) |
May 09, 2019 | 41.49 | 42.38 | 41.11 | 42.34 | 6,805,910 | +0.22(+0.53%) |
May 08, 2019 | 42.09 | 42.64 | 42.06 | 42.12 | 3,896,772 | -0.09(-0.22%) |
May 07, 2019 | 42.20 | 42.64 | 41.86 | 42.21 | 7,698,877 | -0.54(-1.25%) |
May 06, 2019 | 41.94 | 42.88 | 41.67 | 42.74 | 5,047,094 | +0.02(+0.04%) |
May 03, 2019 | 42.56 | 43.00 | 42.42 | 42.73 | 4,422,113 | +0.33(+0.78%) |
May 02, 2019 | 42.03 | 42.81 | 41.96 | 42.39 | 4,748,126 | +0.30(+0.70%) |
May 01, 2019 | 42.47 | 42.67 | 41.67 | 42.10 | 7,596,507 | -0.20(-0.48%) |
Apr 30, 2019 | 42.37 | 42.63 | 41.68 | 42.30 | 7,173,990 | -0.11(-0.26%) |
Apr 29, 2019 | 41.69 | 42.58 | 41.62 | 42.41 | 5,727,357 | +0.92(+2.23%) |
Apr 26, 2019 | 41.85 | 41.95 | 41.04 | 41.49 | 7,212,218 | -0.38(-0.90%) |
Apr 25, 2019 | 41.53 | 42.29 | 41.37 | 41.87 | 4,561,204 | +0.22(+0.53%) |
Apr 24, 2019 | 41.89 | 41.89 | 41.00 | 41.65 | 5,367,774 | -0.45(-1.08%) |
Apr 23, 2019 | 41.88 | 42.38 | 41.65 | 42.10 | 7,449,338 | +0.10(+0.24%) |
Apr 22, 2019 | 42.03 | 42.09 | 41.75 | 42.00 | 5,328,347 | -0.09(-0.22%) |
Apr 18, 2019 | 42.32 | 42.50 | 41.51 | 42.09 | 6,132,582 | -0.51(-1.19%) |
Apr 17, 2019 | 42.43 | 42.68 | 41.85 | 42.60 | 7,066,446 | +0.41(+0.96%) |
Apr 16, 2019 | 41.82 | 42.29 | 41.73 | 42.19 | 6,673,287 | +0.58(+1.40%) |
Apr 15, 2019 | 43.20 | 43.20 | 41.12 | 41.61 | 9,485,422 | -0.30(-0.71%) |
Apr 12, 2019 | 41.58 | 42.31 | 41.53 | 41.90 | 7,376,176 | +1.01(+2.46%) |
Apr 11, 2019 | 41.10 | 41.34 | 40.70 | 40.90 | 7,070,799 | -0.01(-0.02%) |
Apr 10, 2019 | 41.09 | 41.09 | 40.63 | 40.91 | 6,273,082 | -0.17(-0.40%) |
Apr 09, 2019 | 40.93 | 41.23 | 40.73 | 41.07 | 7,302,774 | -0.30(-0.74%) |
Apr 08, 2019 | 40.97 | 41.39 | 40.78 | 41.38 | 9,108,038 | +0.21(+0.52%) |
Apr 05, 2019 | 41.53 | 41.57 | 41.04 | 41.16 | 7,282,347 | -0.30(-0.71%) |
Apr 04, 2019 | 41.24 | 41.55 | 41.24 | 41.46 | 9,788,893 | +0.22(+0.54%) |
Apr 03, 2019 | 41.48 | 41.53 | 41.04 | 41.24 | 6,456,036 | +0.23(+0.56%) |
Apr 02, 2019 | 40.55 | 41.04 | 40.36 | 41.01 | 4,488,874 | +0.23(+0.57%) |