Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.32 | 39.83 | 39.15 | 39.72 | 4,770,459 | +0.54(+1.37%) |
Jun 27, 2019 | 39.35 | 39.53 | 38.94 | 39.18 | 2,106,367 | -0.12(-0.31%) |
Jun 26, 2019 | 39.66 | 39.84 | 39.22 | 39.30 | 2,088,303 | -0.22(-0.55%) |
Jun 25, 2019 | 39.66 | 39.84 | 39.38 | 39.52 | 1,963,567 | -0.06(-0.14%) |
Jun 24, 2019 | 39.48 | 39.91 | 39.35 | 39.57 | 1,515,128 | +0.03(+0.08%) |
Jun 21, 2019 | 39.94 | 40.17 | 39.52 | 39.54 | 3,240,448 | -0.49(-1.23%) |
Jun 20, 2019 | 39.93 | 40.12 | 39.67 | 40.03 | 2,302,870 | +0.57(+1.45%) |
Jun 19, 2019 | 39.35 | 39.58 | 39.07 | 39.46 | 2,126,437 | +0.12(+0.30%) |
Jun 18, 2019 | 38.70 | 39.62 | 38.60 | 39.35 | 2,179,806 | +0.97(+2.53%) |
Jun 17, 2019 | 38.76 | 38.87 | 38.30 | 38.38 | 1,531,936 | -0.43(-1.11%) |
Jun 14, 2019 | 38.80 | 38.96 | 38.36 | 38.81 | 1,511,788 | +0.03(+0.07%) |
Jun 13, 2019 | 38.74 | 38.96 | 38.58 | 38.78 | 1,501,985 | +0.08(+0.22%) |
Jun 12, 2019 | 38.68 | 38.80 | 38.49 | 38.70 | 1,618,463 | +0.02(+0.04%) |
Jun 11, 2019 | 39.21 | 39.41 | 38.66 | 38.68 | 2,448,927 | -0.23(-0.58%) |
Jun 10, 2019 | 39.06 | 39.27 | 38.75 | 38.91 | 2,187,153 | -0.01(-0.03%) |
Jun 07, 2019 | 38.87 | 39.23 | 38.58 | 38.92 | 2,079,768 | +0.27(+0.69%) |
Jun 06, 2019 | 38.29 | 38.69 | 38.05 | 38.65 | 2,049,002 | +0.33(+0.87%) |
Jun 05, 2019 | 38.24 | 38.60 | 37.78 | 38.32 | 3,067,236 | +0.29(+0.76%) |
Jun 04, 2019 | 37.00 | 38.05 | 36.92 | 38.03 | 3,250,478 | +1.32(+3.61%) |
Jun 03, 2019 | 36.57 | 36.99 | 36.49 | 36.71 | 3,202,521 | +0.23(+0.62%) |
May 31, 2019 | 36.85 | 37.17 | 36.46 | 36.48 | 3,211,399 | -1.23(-3.26%) |
May 30, 2019 | 37.48 | 37.90 | 37.48 | 37.71 | 1,665,978 | +0.29(+0.79%) |
May 29, 2019 | 36.90 | 37.46 | 36.76 | 37.42 | 2,769,699 | +0.23(+0.61%) |
May 28, 2019 | 37.53 | 37.85 | 37.18 | 37.19 | 3,155,314 | -0.25(-0.68%) |
May 24, 2019 | 37.40 | 37.48 | 37.15 | 37.44 | 2,062,628 | +0.28(+0.75%) |
May 23, 2019 | 37.41 | 37.63 | 36.93 | 37.17 | 4,230,077 | -0.62(-1.64%) |
May 22, 2019 | 38.76 | 38.82 | 37.78 | 37.79 | 2,806,401 | -1.09(-2.81%) |
May 21, 2019 | 38.71 | 38.93 | 38.33 | 38.88 | 2,167,244 | +0.46(+1.20%) |
May 20, 2019 | 38.12 | 38.84 | 37.86 | 38.42 | 2,767,868 | +0.04(+0.12%) |
May 17, 2019 | 38.51 | 38.88 | 38.19 | 38.38 | 2,712,702 | -0.36(-0.93%) |
May 16, 2019 | 38.50 | 39.01 | 38.49 | 38.74 | 1,918,367 | +0.40(+1.04%) |
May 15, 2019 | 37.70 | 38.49 | 37.56 | 38.34 | 2,729,051 | +0.26(+0.67%) |
May 14, 2019 | 37.54 | 38.23 | 37.42 | 38.08 | 2,840,444 | +0.59(+1.58%) |
May 13, 2019 | 37.62 | 37.81 | 37.15 | 37.49 | 3,832,562 | -0.86(-2.24%) |
May 10, 2019 | 37.93 | 38.44 | 37.38 | 38.35 | 3,260,872 | +0.28(+0.72%) |
May 09, 2019 | 37.69 | 38.17 | 37.23 | 38.07 | 3,247,876 | +0.09(+0.25%) |
May 08, 2019 | 37.97 | 38.28 | 37.74 | 37.98 | 2,747,302 | -0.01(-0.01%) |
May 07, 2019 | 37.88 | 38.14 | 37.55 | 37.98 | 4,033,852 | -0.32(-0.84%) |
May 06, 2019 | 38.62 | 38.89 | 38.03 | 38.30 | 4,076,718 | -1.08(-2.73%) |
May 03, 2019 | 38.99 | 39.45 | 38.84 | 39.38 | 3,141,603 | +0.66(+1.70%) |
May 02, 2019 | 39.10 | 39.22 | 38.60 | 38.72 | 3,892,021 | -0.36(-0.93%) |
May 01, 2019 | 39.61 | 39.88 | 39.08 | 39.09 | 4,047,464 | -0.45(-1.14%) |
Apr 30, 2019 | 39.72 | 40.27 | 38.53 | 39.54 | 6,766,456 | +0.19(+0.49%) |
Apr 29, 2019 | 39.17 | 39.38 | 39.02 | 39.35 | 3,329,960 | +0.20(+0.51%) |
Apr 26, 2019 | 38.86 | 39.19 | 38.68 | 39.15 | 3,723,630 | +0.44(+1.14%) |
Apr 25, 2019 | 39.06 | 39.06 | 38.60 | 38.71 | 2,381,919 | -0.73(-1.85%) |
Apr 24, 2019 | 39.21 | 39.56 | 39.00 | 39.44 | 2,465,270 | +0.17(+0.42%) |
Apr 23, 2019 | 39.18 | 39.51 | 38.89 | 39.27 | 2,440,202 | +0.03(+0.07%) |
Apr 22, 2019 | 39.21 | 39.35 | 38.66 | 39.24 | 1,697,122 | -0.17(-0.43%) |
Apr 18, 2019 | 39.57 | 39.69 | 39.29 | 39.41 | 4,265,236 | +0.18(+0.45%) |
Apr 17, 2019 | 39.53 | 39.84 | 39.22 | 39.24 | 2,063,994 | -0.17(-0.43%) |
Apr 16, 2019 | 38.90 | 39.47 | 38.57 | 39.41 | 2,975,217 | +0.59(+1.52%) |
Apr 15, 2019 | 38.94 | 39.09 | 38.73 | 38.82 | 2,068,854 | -0.08(-0.20%) |
Apr 12, 2019 | 38.62 | 39.02 | 38.51 | 38.89 | 2,407,861 | +0.44(+1.13%) |
Apr 11, 2019 | 38.05 | 38.49 | 37.86 | 38.46 | 2,529,967 | +0.51(+1.35%) |
Apr 10, 2019 | 37.83 | 38.02 | 37.61 | 37.95 | 1,999,360 | +0.21(+0.56%) |
Apr 09, 2019 | 37.80 | 37.93 | 37.49 | 37.74 | 2,430,988 | -0.30(-0.78%) |
Apr 08, 2019 | 37.98 | 38.12 | 37.79 | 38.03 | 1,951,836 | -0.04(-0.12%) |
Apr 05, 2019 | 38.24 | 38.30 | 37.97 | 38.08 | 2,213,913 | +0.00(+0.00%) |
Apr 04, 2019 | 37.65 | 38.29 | 37.52 | 38.08 | 6,407,109 | +0.38(+1.01%) |
Apr 03, 2019 | 37.88 | 38.04 | 37.53 | 37.70 | 4,768,253 | -0.05(-0.13%) |
Apr 02, 2019 | 38.12 | 38.12 | 37.63 | 37.75 | 8,626,934 | -0.35(-0.91%) |