Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.49 | 35.52 | 35.47 | 35.47 | 1,431,008 | -0.02(-0.04%) |
Jun 27, 2019 | 35.47 | 35.50 | 35.44 | 35.48 | 458,565 | +0.07(+0.19%) |
Jun 26, 2019 | 35.46 | 35.49 | 35.41 | 35.41 | 561,007 | +0.02(+0.04%) |
Jun 25, 2019 | 35.53 | 35.53 | 35.40 | 35.40 | 922,513 | -0.10(-0.28%) |
Jun 24, 2019 | 35.52 | 35.52 | 35.50 | 35.50 | 459,074 | -0.04(-0.11%) |
Jun 21, 2019 | 35.54 | 35.55 | 35.51 | 35.54 | 1,706,333 | -0.05(-0.13%) |
Jun 20, 2019 | 35.54 | 36.05 | 35.51 | 35.58 | 1,037,337 | +0.15(+0.43%) |
Jun 19, 2019 | 35.32 | 35.46 | 35.29 | 35.43 | 313,119 | +0.11(+0.30%) |
Jun 18, 2019 | 35.29 | 35.34 | 35.28 | 35.32 | 1,108,241 | +0.11(+0.30%) |
Jun 17, 2019 | 35.23 | 35.25 | 35.20 | 35.22 | 418,738 | -0.02(-0.06%) |
Jun 14, 2019 | 35.24 | 35.25 | 35.20 | 35.24 | 250,702 | +0.01(+0.02%) |
Jun 13, 2019 | 35.19 | 35.25 | 35.19 | 35.23 | 602,764 | +0.04(+0.11%) |
Jun 12, 2019 | 35.27 | 35.27 | 35.19 | 35.19 | 842,813 | -0.07(-0.19%) |
Jun 11, 2019 | 35.35 | 35.36 | 35.25 | 35.26 | 900,038 | -0.01(-0.02%) |
Jun 10, 2019 | 35.22 | 35.28 | 35.22 | 35.27 | 1,293,232 | +0.06(+0.17%) |
Jun 07, 2019 | 35.18 | 35.23 | 35.16 | 35.21 | 664,152 | +0.08(+0.24%) |
Jun 06, 2019 | 35.08 | 35.16 | 35.05 | 35.13 | 609,210 | +0.07(+0.19%) |
Jun 05, 2019 | 35.06 | 35.08 | 34.99 | 35.06 | 578,743 | +0.02(+0.07%) |
Jun 04, 2019 | 34.87 | 35.03 | 34.87 | 35.03 | 893,295 | +0.28(+0.81%) |
Jun 03, 2019 | 34.81 | 34.84 | 34.72 | 34.75 | 1,372,027 | -0.02(-0.06%) |
May 31, 2019 | 34.88 | 34.90 | 34.78 | 34.78 | 696,182 | -0.17(-0.50%) |
May 30, 2019 | 34.94 | 34.99 | 34.93 | 34.95 | 589,075 | +0.05(+0.13%) |
May 29, 2019 | 34.95 | 34.96 | 34.87 | 34.90 | 2,001,683 | -0.08(-0.24%) |
May 28, 2019 | 35.06 | 35.07 | 34.97 | 34.99 | 2,799,146 | -0.05(-0.13%) |
May 24, 2019 | 35.09 | 35.09 | 35.02 | 35.03 | 272,229 | -0.01(-0.02%) |
May 23, 2019 | 35.10 | 35.10 | 34.99 | 35.04 | 770,129 | -0.12(-0.34%) |
May 22, 2019 | 35.12 | 35.16 | 35.10 | 35.16 | 390,751 | +0.02(+0.04%) |
May 21, 2019 | 35.13 | 35.15 | 35.11 | 35.15 | 389,745 | +0.08(+0.22%) |
May 20, 2019 | 35.12 | 35.13 | 35.05 | 35.07 | 1,691,274 | -0.02(-0.06%) |
May 17, 2019 | 35.09 | 35.14 | 35.06 | 35.09 | 484,933 | +0.01(+0.02%) |
May 16, 2019 | 35.05 | 35.14 | 35.05 | 35.09 | 491,845 | +0.06(+0.17%) |
May 15, 2019 | 34.99 | 35.05 | 34.96 | 35.02 | 922,694 | +0.04(+0.11%) |
May 14, 2019 | 35.02 | 35.05 | 34.98 | 34.99 | 1,406,009 | +0.04(+0.11%) |
May 13, 2019 | 35.02 | 35.04 | 34.94 | 34.95 | 997,337 | -0.20(-0.58%) |
May 10, 2019 | 35.12 | 35.19 | 35.03 | 35.15 | 751,078 | +0.04(+0.11%) |
May 09, 2019 | 35.09 | 35.12 | 35.03 | 35.12 | 859,685 | -0.04(-0.11%) |
May 08, 2019 | 35.14 | 35.20 | 35.12 | 35.15 | 2,407,420 | +0.00(+0.00%) |
May 07, 2019 | 35.20 | 35.20 | 35.11 | 35.15 | 4,001,595 | -0.09(-0.26%) |
May 06, 2019 | 35.21 | 35.25 | 35.17 | 35.24 | 4,614,712 | -0.03(-0.09%) |
May 03, 2019 | 35.24 | 35.27 | 35.23 | 35.27 | 720,389 | +0.08(+0.21%) |
May 02, 2019 | 35.19 | 35.23 | 35.15 | 35.20 | 602,963 | -0.01(-0.02%) |
May 01, 2019 | 35.28 | 35.32 | 35.20 | 35.21 | 1,089,412 | -0.07(-0.19%) |
Apr 30, 2019 | 35.25 | 35.28 | 35.24 | 35.27 | 650,043 | +0.02(+0.06%) |
Apr 29, 2019 | 35.25 | 35.26 | 35.23 | 35.25 | 422,557 | -0.01(-0.02%) |
Apr 26, 2019 | 35.24 | 35.26 | 35.21 | 35.26 | 438,533 | +0.05(+0.13%) |
Apr 25, 2019 | 35.21 | 35.22 | 35.16 | 35.21 | 422,286 | +0.02(+0.04%) |
Apr 24, 2019 | 35.24 | 35.24 | 35.18 | 35.20 | 421,874 | -0.04(-0.11%) |
Apr 23, 2019 | 35.20 | 35.24 | 35.17 | 35.24 | 534,765 | +0.07(+0.19%) |
Apr 22, 2019 | 35.18 | 35.18 | 35.15 | 35.17 | 366,267 | -0.02(-0.04%) |
Apr 18, 2019 | 35.21 | 35.21 | 35.13 | 35.18 | 481,576 | +0.00(+0.00%) |
Apr 17, 2019 | 35.25 | 35.26 | 35.16 | 35.18 | 697,081 | -0.06(-0.17%) |
Apr 16, 2019 | 35.25 | 35.27 | 35.21 | 35.24 | 824,605 | -0.01(-0.02%) |
Apr 15, 2019 | 35.24 | 35.29 | 35.24 | 35.25 | 1,394,305 | +0.00(+0.00%) |
Apr 12, 2019 | 35.22 | 35.27 | 35.19 | 35.25 | 1,965,895 | +0.05(+0.13%) |
Apr 11, 2019 | 35.15 | 35.21 | 35.15 | 35.21 | 400,282 | +0.07(+0.19%) |
Apr 10, 2019 | 35.09 | 35.15 | 35.09 | 35.14 | 461,325 | +0.08(+0.21%) |
Apr 09, 2019 | 35.06 | 35.08 | 35.03 | 35.06 | 443,556 | +0.00(+0.00%) |
Apr 08, 2019 | 35.08 | 35.08 | 35.04 | 35.06 | 518,322 | -0.04(-0.11%) |
Apr 05, 2019 | 35.07 | 35.11 | 35.05 | 35.10 | 2,394,864 | +0.06(+0.17%) |
Apr 04, 2019 | 35.00 | 35.04 | 34.99 | 35.04 | 1,238,708 | +0.04(+0.11%) |
Apr 03, 2019 | 35.06 | 35.06 | 34.97 | 35.00 | 2,810,114 | -0.03(-0.09%) |
Apr 02, 2019 | 35.02 | 35.03 | 34.98 | 35.03 | 611,700 | +0.02(+0.04%) |