Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.65 | 38.30 | 37.41 | 38.08 | 7,283,640 | +0.58(+1.56%) |
Jun 27, 2019 | 37.21 | 37.84 | 36.88 | 37.49 | 5,356,393 | +0.29(+0.77%) |
Jun 26, 2019 | 37.12 | 37.74 | 36.87 | 37.20 | 6,450,958 | +0.36(+0.98%) |
Jun 25, 2019 | 36.77 | 37.02 | 36.20 | 36.84 | 6,684,024 | +0.02(+0.07%) |
Jun 24, 2019 | 37.78 | 37.87 | 36.64 | 36.82 | 6,609,960 | -1.23(-3.22%) |
Jun 21, 2019 | 37.52 | 38.33 | 37.03 | 38.05 | 7,429,747 | +0.50(+1.34%) |
Jun 20, 2019 | 37.88 | 38.04 | 36.98 | 37.54 | 5,023,271 | -0.01(-0.02%) |
Jun 19, 2019 | 38.08 | 38.13 | 37.40 | 37.55 | 6,346,346 | -0.42(-1.12%) |
Jun 18, 2019 | 38.11 | 38.75 | 37.71 | 37.97 | 4,845,860 | -0.04(-0.11%) |
Jun 17, 2019 | 38.22 | 38.81 | 37.83 | 38.01 | 4,004,046 | -0.24(-0.63%) |
Jun 14, 2019 | 38.99 | 39.16 | 37.96 | 38.25 | 4,973,270 | -0.77(-1.97%) |
Jun 13, 2019 | 38.43 | 39.21 | 38.30 | 39.02 | 4,540,029 | +0.61(+1.58%) |
Jun 12, 2019 | 38.32 | 38.73 | 38.14 | 38.41 | 4,663,312 | +0.02(+0.04%) |
Jun 11, 2019 | 38.68 | 39.09 | 37.97 | 38.40 | 4,047,935 | -0.14(-0.37%) |
Jun 10, 2019 | 38.44 | 39.52 | 38.44 | 38.54 | 7,542,626 | +0.49(+1.29%) |
Jun 07, 2019 | 37.93 | 38.37 | 37.54 | 38.05 | 5,099,984 | +0.17(+0.44%) |
Jun 06, 2019 | 38.23 | 38.62 | 37.18 | 37.89 | 7,730,659 | -0.73(-1.90%) |
Jun 05, 2019 | 39.87 | 40.03 | 37.89 | 38.62 | 9,180,524 | -1.18(-2.96%) |
Jun 04, 2019 | 39.38 | 40.49 | 39.33 | 39.80 | 7,529,069 | +0.09(+0.22%) |
Jun 03, 2019 | 38.95 | 40.53 | 38.81 | 39.71 | 6,104,444 | +0.76(+1.95%) |
May 31, 2019 | 39.39 | 39.39 | 38.47 | 38.95 | 5,695,208 | -0.76(-1.91%) |
May 30, 2019 | 40.14 | 40.79 | 39.58 | 39.71 | 6,099,217 | -0.18(-0.46%) |
May 29, 2019 | 40.06 | 40.88 | 39.51 | 39.89 | 6,872,012 | -0.47(-1.17%) |
May 28, 2019 | 40.36 | 41.17 | 40.01 | 40.37 | 8,333,473 | -0.01(-0.02%) |
May 24, 2019 | 40.25 | 41.15 | 39.81 | 40.37 | 7,034,811 | -0.02(-0.06%) |
May 23, 2019 | 41.80 | 41.91 | 39.99 | 40.40 | 13,083,503 | -1.81(-4.29%) |
May 22, 2019 | 43.11 | 43.73 | 41.87 | 42.21 | 14,367,850 | -1.35(-3.10%) |
May 21, 2019 | 43.65 | 45.58 | 42.77 | 43.56 | 32,877,818 | -6.13(-12.34%) |
May 20, 2019 | 50.14 | 50.66 | 49.50 | 49.69 | 6,397,165 | -0.54(-1.08%) |
May 17, 2019 | 50.06 | 51.04 | 49.59 | 50.23 | 3,731,640 | -0.13(-0.27%) |
May 16, 2019 | 50.89 | 51.15 | 50.10 | 50.36 | 5,079,112 | -0.36(-0.70%) |
May 15, 2019 | 51.45 | 53.42 | 50.35 | 50.72 | 7,366,994 | -1.01(-1.95%) |
May 14, 2019 | 51.08 | 52.35 | 50.12 | 51.73 | 5,978,662 | +0.87(+1.71%) |
May 13, 2019 | 52.31 | 52.40 | 50.24 | 50.86 | 6,372,581 | -2.10(-3.97%) |
May 10, 2019 | 53.60 | 53.86 | 52.17 | 52.96 | 2,838,361 | -1.03(-1.92%) |
May 09, 2019 | 53.64 | 54.22 | 52.81 | 54.00 | 4,444,483 | -0.13(-0.25%) |
May 08, 2019 | 53.31 | 54.85 | 52.90 | 54.13 | 3,509,803 | +0.80(+1.50%) |
May 07, 2019 | 54.12 | 54.14 | 52.88 | 53.33 | 4,579,811 | -1.08(-1.99%) |
May 06, 2019 | 53.90 | 54.60 | 53.77 | 54.42 | 2,684,595 | -0.23(-0.42%) |
May 03, 2019 | 55.48 | 55.81 | 54.59 | 54.65 | 3,324,568 | -0.75(-1.35%) |
May 02, 2019 | 55.25 | 55.73 | 54.50 | 55.40 | 4,153,981 | +0.30(+0.54%) |
May 01, 2019 | 56.19 | 56.52 | 55.09 | 55.10 | 3,537,599 | -1.06(-1.88%) |
Apr 30, 2019 | 57.26 | 57.50 | 55.85 | 56.15 | 4,905,846 | -1.04(-1.82%) |
Apr 29, 2019 | 57.39 | 57.45 | 56.83 | 57.20 | 3,283,532 | +0.01(+0.01%) |
Apr 26, 2019 | 56.15 | 57.43 | 55.38 | 57.19 | 4,263,936 | +0.62(+1.10%) |
Apr 25, 2019 | 57.92 | 58.06 | 56.04 | 56.56 | 5,464,874 | -1.31(-2.27%) |
Apr 24, 2019 | 59.68 | 59.87 | 57.84 | 57.88 | 6,796,564 | -1.74(-2.91%) |
Apr 23, 2019 | 56.86 | 59.95 | 56.39 | 59.61 | 20,387,058 | +6.34(+11.91%) |
Apr 22, 2019 | 55.11 | 55.11 | 52.93 | 53.27 | 6,453,868 | -2.31(-4.15%) |
Apr 18, 2019 | 55.28 | 55.98 | 54.81 | 55.58 | 2,588,547 | +0.43(+0.77%) |
Apr 17, 2019 | 55.88 | 56.17 | 55.13 | 55.15 | 3,116,175 | -0.51(-0.92%) |
Apr 16, 2019 | 54.72 | 55.85 | 54.72 | 55.66 | 3,062,860 | +0.45(+0.82%) |
Apr 15, 2019 | 55.09 | 55.56 | 54.76 | 55.21 | 2,796,484 | +0.14(+0.26%) |
Apr 12, 2019 | 55.73 | 56.13 | 54.82 | 55.07 | 2,839,627 | -0.34(-0.61%) |
Apr 11, 2019 | 56.70 | 57.00 | 55.32 | 55.41 | 3,053,390 | -1.07(-1.89%) |
Apr 10, 2019 | 57.49 | 58.41 | 56.12 | 56.48 | 4,097,232 | -0.74(-1.30%) |
Apr 09, 2019 | 57.17 | 57.68 | 57.03 | 57.22 | 2,415,804 | -0.28(-0.49%) |
Apr 08, 2019 | 57.00 | 58.11 | 56.75 | 57.50 | 3,218,277 | +0.64(+1.13%) |
Apr 05, 2019 | 58.02 | 58.63 | 56.83 | 56.86 | 3,619,078 | -1.15(-1.99%) |
Apr 04, 2019 | 56.36 | 58.03 | 56.25 | 58.02 | 3,161,787 | +1.93(+3.45%) |
Apr 03, 2019 | 56.26 | 56.79 | 55.92 | 56.08 | 2,577,121 | +0.11(+0.20%) |
Apr 02, 2019 | 55.59 | 56.20 | 55.36 | 55.97 | 2,807,634 | +0.52(+0.94%) |