Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.80 | 35.84 | 34.80 | 35.37 | 3,750,648 | +0.67(+1.95%) |
Jun 27, 2019 | 34.83 | 35.05 | 34.50 | 34.69 | 4,127,148 | +0.05(+0.15%) |
Jun 26, 2019 | 35.42 | 35.43 | 34.61 | 34.64 | 3,153,015 | -0.67(-1.91%) |
Jun 25, 2019 | 35.85 | 36.10 | 35.30 | 35.31 | 3,321,983 | -0.50(-1.39%) |
Jun 24, 2019 | 35.53 | 36.20 | 35.32 | 35.81 | 2,855,127 | +0.15(+0.43%) |
Jun 21, 2019 | 35.30 | 35.91 | 34.96 | 35.66 | 3,591,931 | +0.42(+1.20%) |
Jun 20, 2019 | 35.31 | 35.37 | 34.66 | 35.24 | 2,574,321 | +0.12(+0.34%) |
Jun 19, 2019 | 35.44 | 35.62 | 34.53 | 35.12 | 3,575,918 | -0.26(-0.74%) |
Jun 18, 2019 | 35.94 | 36.16 | 35.17 | 35.38 | 4,597,036 | -0.48(-1.34%) |
Jun 17, 2019 | 36.36 | 36.36 | 35.72 | 35.86 | 3,436,345 | -0.51(-1.41%) |
Jun 14, 2019 | 36.36 | 36.56 | 35.52 | 36.38 | 4,150,225 | +0.06(+0.16%) |
Jun 13, 2019 | 35.82 | 36.99 | 35.78 | 36.32 | 5,419,562 | +0.74(+2.09%) |
Jun 12, 2019 | 35.12 | 35.83 | 34.96 | 35.58 | 3,030,244 | +0.30(+0.86%) |
Jun 11, 2019 | 35.10 | 35.82 | 35.08 | 35.27 | 3,904,883 | +0.44(+1.26%) |
Jun 10, 2019 | 35.66 | 36.10 | 34.74 | 34.83 | 3,523,779 | -0.77(-2.16%) |
Jun 07, 2019 | 34.38 | 35.95 | 34.38 | 35.60 | 5,165,942 | +1.15(+3.33%) |
Jun 06, 2019 | 34.43 | 34.80 | 33.61 | 34.45 | 5,621,244 | -0.08(-0.24%) |
Jun 05, 2019 | 34.90 | 35.24 | 33.86 | 34.54 | 6,360,494 | -0.07(-0.19%) |
Jun 04, 2019 | 34.30 | 35.14 | 34.13 | 34.61 | 4,851,980 | +0.66(+1.94%) |
Jun 03, 2019 | 33.11 | 34.50 | 32.95 | 33.95 | 4,789,354 | +0.75(+2.26%) |
May 31, 2019 | 33.84 | 34.32 | 33.03 | 33.20 | 6,746,472 | -1.19(-3.46%) |
May 30, 2019 | 35.14 | 35.42 | 34.34 | 34.39 | 5,103,089 | -0.64(-1.83%) |
May 29, 2019 | 35.70 | 35.84 | 34.48 | 35.03 | 8,247,522 | -0.95(-2.65%) |
May 28, 2019 | 37.04 | 37.96 | 35.96 | 35.98 | 10,120,722 | -1.48(-3.94%) |
May 24, 2019 | 37.87 | 38.30 | 36.31 | 37.46 | 32,362,942 | -7.11(-15.96%) |
May 23, 2019 | 45.65 | 45.84 | 44.03 | 44.57 | 5,115,778 | -1.16(-2.53%) |
May 22, 2019 | 46.95 | 47.24 | 45.73 | 45.73 | 4,277,745 | -1.65(-3.49%) |
May 21, 2019 | 46.81 | 47.61 | 46.45 | 47.38 | 3,390,402 | +0.68(+1.46%) |
May 20, 2019 | 46.53 | 46.82 | 45.63 | 46.70 | 3,181,083 | +0.13(+0.27%) |
May 17, 2019 | 46.86 | 47.80 | 46.50 | 46.57 | 3,436,296 | -0.23(-0.49%) |
May 16, 2019 | 47.44 | 47.88 | 46.48 | 46.80 | 3,405,849 | -0.31(-0.66%) |
May 15, 2019 | 47.48 | 47.55 | 46.58 | 47.11 | 3,061,838 | -0.71(-1.48%) |
May 14, 2019 | 47.28 | 48.21 | 46.51 | 47.82 | 3,063,847 | +0.54(+1.14%) |
May 13, 2019 | 47.69 | 47.98 | 46.12 | 47.28 | 3,490,672 | -1.34(-2.76%) |
May 10, 2019 | 47.98 | 48.94 | 47.60 | 48.62 | 4,091,077 | +0.64(+1.34%) |
May 09, 2019 | 46.91 | 48.35 | 46.91 | 47.98 | 5,124,514 | +0.78(+1.66%) |
May 08, 2019 | 45.56 | 47.64 | 45.49 | 47.19 | 5,500,806 | +1.43(+3.13%) |
May 07, 2019 | 45.73 | 46.21 | 44.80 | 45.76 | 4,656,520 | -0.10(-0.22%) |
May 06, 2019 | 45.88 | 46.15 | 45.06 | 45.86 | 3,500,688 | -0.77(-1.65%) |
May 03, 2019 | 47.18 | 47.24 | 46.41 | 46.63 | 2,780,922 | -0.46(-0.99%) |
May 02, 2019 | 47.61 | 48.02 | 46.64 | 47.09 | 2,947,026 | -0.23(-0.48%) |
May 01, 2019 | 48.28 | 48.39 | 47.27 | 47.32 | 3,824,573 | -0.94(-1.96%) |
Apr 30, 2019 | 49.48 | 49.77 | 48.08 | 48.26 | 4,238,629 | -1.33(-2.69%) |
Apr 29, 2019 | 49.94 | 50.11 | 49.40 | 49.60 | 2,057,764 | -0.46(-0.93%) |
Apr 26, 2019 | 50.80 | 50.81 | 49.94 | 50.06 | 2,241,475 | -0.90(-1.77%) |
Apr 25, 2019 | 52.15 | 52.29 | 50.88 | 50.96 | 1,816,533 | -1.17(-2.25%) |
Apr 24, 2019 | 51.12 | 52.31 | 50.87 | 52.14 | 1,671,323 | +1.32(+2.59%) |
Apr 23, 2019 | 50.57 | 51.09 | 49.88 | 50.82 | 2,275,915 | +0.48(+0.96%) |
Apr 22, 2019 | 51.98 | 52.14 | 50.15 | 50.34 | 2,291,277 | -1.81(-3.48%) |
Apr 18, 2019 | 52.95 | 53.01 | 52.09 | 52.15 | 1,745,055 | -0.79(-1.50%) |
Apr 17, 2019 | 53.28 | 53.50 | 52.69 | 52.95 | 1,801,873 | -0.36(-0.68%) |
Apr 16, 2019 | 53.14 | 53.32 | 52.74 | 53.31 | 3,055,894 | +0.46(+0.87%) |
Apr 15, 2019 | 51.83 | 52.90 | 51.60 | 52.85 | 2,703,410 | +0.94(+1.81%) |
Apr 12, 2019 | 51.28 | 51.96 | 51.11 | 51.91 | 2,258,293 | +0.99(+1.94%) |
Apr 11, 2019 | 51.42 | 51.96 | 50.76 | 50.92 | 3,542,777 | -0.44(-0.85%) |
Apr 10, 2019 | 50.50 | 51.36 | 50.38 | 51.36 | 3,775,284 | +0.11(+0.21%) |
Apr 09, 2019 | 52.84 | 52.88 | 51.08 | 51.25 | 4,007,819 | -1.86(-3.51%) |
Apr 08, 2019 | 53.46 | 54.01 | 52.91 | 53.11 | 3,011,197 | -0.31(-0.58%) |
Apr 05, 2019 | 54.27 | 54.54 | 53.39 | 53.42 | 3,552,239 | -0.63(-1.16%) |
Apr 04, 2019 | 51.90 | 54.06 | 51.83 | 54.05 | 3,728,108 | +2.22(+4.29%) |
Apr 03, 2019 | 51.33 | 52.25 | 51.00 | 51.83 | 3,455,414 | +0.96(+1.90%) |
Apr 02, 2019 | 51.34 | 51.58 | 50.75 | 50.86 | 4,378,936 | -0.46(-0.90%) |