Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.02 | 41.11 | 40.36 | 40.83 | 39,992,604 | +0.25(+0.61%) |
Jun 27, 2019 | 40.45 | 40.77 | 40.09 | 40.58 | 44,724,756 | +0.99(+2.49%) |
Jun 26, 2019 | 38.93 | 40.20 | 38.80 | 39.59 | 58,701,080 | +1.93(+5.14%) |
Jun 25, 2019 | 38.00 | 38.75 | 37.63 | 37.66 | 31,264,706 | -0.33(-0.87%) |
Jun 24, 2019 | 37.94 | 38.24 | 37.47 | 37.99 | 28,440,312 | +0.26(+0.69%) |
Jun 21, 2019 | 38.16 | 38.65 | 37.66 | 37.73 | 43,689,516 | -0.58(-1.52%) |
Jun 20, 2019 | 38.97 | 39.11 | 38.16 | 38.31 | 35,199,108 | +0.24(+0.64%) |
Jun 19, 2019 | 38.36 | 38.47 | 37.80 | 38.06 | 33,305,748 | +0.06(+0.16%) |
Jun 18, 2019 | 36.67 | 38.56 | 36.56 | 38.00 | 58,439,900 | +1.95(+5.41%) |
Jun 17, 2019 | 35.94 | 36.42 | 35.71 | 36.05 | 27,737,854 | +0.10(+0.27%) |
Jun 14, 2019 | 35.92 | 36.17 | 35.51 | 35.96 | 39,666,764 | -0.90(-2.44%) |
Jun 13, 2019 | 36.56 | 37.04 | 36.39 | 36.86 | 30,931,780 | +0.51(+1.41%) |
Jun 12, 2019 | 37.04 | 37.10 | 36.19 | 36.34 | 36,071,220 | -1.13(-3.02%) |
Jun 11, 2019 | 37.50 | 37.87 | 37.08 | 37.47 | 38,592,704 | +0.58(+1.56%) |
Jun 10, 2019 | 36.73 | 37.58 | 36.73 | 36.90 | 40,489,664 | +0.73(+2.01%) |
Jun 07, 2019 | 35.80 | 36.51 | 35.61 | 36.17 | 35,084,040 | +0.43(+1.20%) |
Jun 06, 2019 | 35.16 | 35.99 | 35.14 | 35.74 | 40,999,636 | +0.62(+1.77%) |
Jun 05, 2019 | 36.29 | 36.34 | 34.76 | 35.12 | 51,435,140 | -0.43(-1.20%) |
Jun 04, 2019 | 33.90 | 35.60 | 33.68 | 35.55 | 64,509,944 | +2.14(+6.40%) |
Jun 03, 2019 | 33.79 | 34.17 | 32.96 | 33.41 | 48,112,812 | -0.26(-0.78%) |
May 31, 2019 | 34.09 | 34.42 | 33.66 | 33.67 | 39,193,284 | -0.91(-2.62%) |
May 30, 2019 | 34.88 | 35.24 | 34.20 | 34.58 | 39,587,312 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.50 | 34.85 | 56,343,568 | -0.74(-2.09%) |
May 28, 2019 | 36.22 | 36.55 | 35.57 | 35.59 | 43,067,996 | -0.45(-1.25%) |
May 24, 2019 | 36.77 | 37.12 | 35.97 | 36.04 | 36,002,860 | -0.54(-1.47%) |
May 23, 2019 | 37.17 | 37.17 | 35.98 | 36.58 | 59,546,576 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.38 | 37.68 | 37.79 | 32,790,498 | -0.71(-1.84%) |
May 21, 2019 | 38.29 | 38.66 | 37.90 | 38.50 | 36,407,836 | +0.77(+2.03%) |
May 20, 2019 | 37.88 | 38.43 | 37.43 | 37.73 | 57,563,868 | -1.13(-2.91%) |
May 17, 2019 | 39.36 | 40.65 | 38.47 | 38.87 | 102,905,528 | -0.91(-2.28%) |
May 16, 2019 | 39.57 | 40.20 | 39.14 | 39.78 | 78,097,888 | +0.15(+0.38%) |
May 15, 2019 | 39.68 | 39.99 | 39.09 | 39.62 | 50,534,988 | -0.61(-1.52%) |
May 14, 2019 | 39.74 | 40.59 | 39.35 | 40.23 | 51,379,148 | +0.89(+2.27%) |
May 13, 2019 | 40.60 | 40.83 | 39.18 | 39.34 | 66,100,272 | -2.57(-6.14%) |
May 10, 2019 | 41.95 | 42.61 | 40.72 | 41.92 | 57,338,932 | -0.34(-0.81%) |
May 09, 2019 | 42.49 | 42.59 | 41.07 | 42.26 | 66,432,284 | -0.93(-2.14%) |
May 08, 2019 | 42.71 | 43.99 | 42.59 | 43.18 | 42,186,236 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,875,104 | -1.67(-3.75%) |
May 06, 2019 | 43.58 | 44.78 | 43.20 | 44.66 | 42,484,580 | -0.78(-1.73%) |
May 03, 2019 | 45.57 | 45.67 | 44.83 | 45.44 | 33,912,264 | -0.04(-0.10%) |
May 02, 2019 | 44.91 | 45.90 | 44.48 | 45.49 | 39,725,168 | +0.68(+1.51%) |
May 01, 2019 | 45.47 | 45.89 | 44.81 | 44.81 | 35,655,520 | -0.13(-0.29%) |
Apr 30, 2019 | 44.21 | 45.20 | 44.01 | 44.94 | 36,514,812 | +0.41(+0.93%) |
Apr 29, 2019 | 44.30 | 44.81 | 43.58 | 44.53 | 39,446,416 | +0.31(+0.70%) |
Apr 26, 2019 | 44.87 | 44.91 | 43.03 | 44.22 | 87,492,872 | -2.19(-4.72%) |
Apr 25, 2019 | 47.07 | 47.29 | 45.61 | 46.41 | 50,172,760 | -1.06(-2.23%) |
Apr 24, 2019 | 47.45 | 47.88 | 46.84 | 47.47 | 32,002,238 | +0.12(+0.26%) |
Apr 23, 2019 | 46.93 | 47.66 | 46.83 | 47.34 | 34,892,316 | +0.55(+1.17%) |
Apr 22, 2019 | 46.02 | 46.95 | 45.71 | 46.80 | 28,163,296 | +0.54(+1.16%) |
Apr 18, 2019 | 46.57 | 46.91 | 45.98 | 46.26 | 38,359,260 | -0.25(-0.53%) |
Apr 17, 2019 | 47.08 | 47.29 | 46.28 | 46.50 | 31,842,896 | -0.23(-0.49%) |
Apr 16, 2019 | 46.25 | 46.92 | 45.93 | 46.73 | 39,749,360 | +0.87(+1.90%) |
Apr 15, 2019 | 47.05 | 47.15 | 45.46 | 45.86 | 44,287,840 | -1.32(-2.79%) |
Apr 12, 2019 | 47.95 | 47.99 | 47.09 | 47.18 | 47,492,876 | -0.38(-0.80%) |
Apr 11, 2019 | 47.72 | 48.04 | 47.07 | 47.56 | 37,684,304 | -0.14(-0.29%) |
Apr 10, 2019 | 46.99 | 47.96 | 46.94 | 47.70 | 44,741,644 | +0.71(+1.50%) |
Apr 09, 2019 | 47.29 | 47.40 | 46.57 | 46.99 | 44,278,152 | -0.59(-1.25%) |
Apr 08, 2019 | 47.11 | 47.87 | 46.87 | 47.59 | 42,683,328 | +0.17(+0.37%) |
Apr 05, 2019 | 47.18 | 47.59 | 46.81 | 47.41 | 48,503,740 | +0.67(+1.43%) |
Apr 04, 2019 | 46.68 | 47.17 | 46.12 | 46.75 | 46,043,660 | -0.09(-0.19%) |
Apr 03, 2019 | 45.94 | 47.43 | 45.89 | 46.83 | 79,401,832 | +1.40(+3.07%) |
Apr 02, 2019 | 45.50 | 45.88 | 45.07 | 45.44 | 44,350,132 | +0.18(+0.40%) |