Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.58 | 41.83 | 41.02 | 41.13 | 19,190,400 | -0.47(-1.13%) |
Jun 27, 2019 | 41.79 | 42.04 | 41.29 | 41.60 | 3,713,491 | -0.08(-0.19%) |
Jun 26, 2019 | 42.36 | 42.72 | 41.66 | 41.68 | 2,130,720 | -0.50(-1.19%) |
Jun 25, 2019 | 42.50 | 42.97 | 42.12 | 42.18 | 2,117,517 | -0.56(-1.31%) |
Jun 24, 2019 | 43.64 | 43.71 | 42.68 | 42.74 | 1,637,150 | -0.78(-1.79%) |
Jun 21, 2019 | 44.03 | 44.22 | 43.34 | 43.52 | 3,071,900 | -0.81(-1.83%) |
Jun 20, 2019 | 44.65 | 44.65 | 43.57 | 44.33 | 2,610,611 | +0.27(+0.61%) |
Jun 19, 2019 | 44.33 | 44.83 | 43.54 | 44.06 | 1,820,367 | -0.24(-0.54%) |
Jun 18, 2019 | 43.57 | 44.63 | 43.55 | 44.30 | 2,835,293 | +1.00(+2.31%) |
Jun 17, 2019 | 42.63 | 43.60 | 42.34 | 43.30 | 2,689,143 | +0.55(+1.29%) |
Jun 14, 2019 | 42.40 | 43.21 | 42.18 | 42.75 | 2,311,000 | +0.28(+0.66%) |
Jun 13, 2019 | 43.13 | 43.25 | 42.37 | 42.47 | 2,928,811 | -0.54(-1.26%) |
Jun 12, 2019 | 43.65 | 43.89 | 42.90 | 43.01 | 2,702,287 | -1.01(-2.29%) |
Jun 11, 2019 | 44.36 | 44.74 | 44.01 | 44.02 | 3,393,750 | -0.07(-0.16%) |
Jun 10, 2019 | 45.50 | 45.93 | 43.93 | 44.09 | 4,076,733 | -1.14(-2.52%) |
Jun 07, 2019 | 45.30 | 46.23 | 44.65 | 45.23 | 6,273,200 | -0.26(-0.57%) |
Jun 06, 2019 | 42.56 | 45.57 | 40.93 | 45.49 | 17,903,122 | +9.61(+26.78%) |
Jun 05, 2019 | 35.95 | 36.12 | 35.24 | 35.88 | 3,266,436 | +0.25(+0.70%) |
Jun 04, 2019 | 35.12 | 35.82 | 35.12 | 35.63 | 2,391,817 | +0.91(+2.62%) |
Jun 03, 2019 | 35.04 | 35.12 | 34.51 | 34.72 | 2,529,924 | -0.22(-0.63%) |
May 31, 2019 | 35.00 | 35.23 | 34.72 | 34.94 | 2,008,300 | -0.53(-1.49%) |
May 30, 2019 | 35.17 | 35.63 | 35.13 | 35.47 | 1,591,944 | +0.39(+1.11%) |
May 29, 2019 | 34.74 | 35.39 | 34.44 | 35.08 | 1,773,350 | +0.02(+0.06%) |
May 28, 2019 | 35.24 | 35.45 | 34.91 | 35.06 | 1,961,583 | -0.13(-0.37%) |
May 24, 2019 | 35.42 | 35.58 | 35.12 | 35.19 | 2,057,000 | -0.14(-0.40%) |
May 23, 2019 | 34.82 | 35.39 | 34.73 | 35.33 | 2,896,200 | +0.08(+0.23%) |
May 22, 2019 | 34.75 | 35.39 | 34.67 | 35.25 | 1,726,453 | +0.39(+1.12%) |
May 21, 2019 | 34.92 | 35.29 | 34.75 | 34.86 | 2,028,216 | +0.20(+0.58%) |
May 20, 2019 | 34.13 | 34.69 | 34.01 | 34.66 | 2,016,967 | +0.05(+0.14%) |
May 17, 2019 | 33.56 | 35.06 | 33.50 | 34.61 | 4,496,400 | +0.57(+1.67%) |
May 16, 2019 | 33.66 | 34.50 | 33.08 | 34.04 | 4,267,475 | +0.74(+2.22%) |
May 15, 2019 | 32.89 | 33.46 | 32.76 | 33.30 | 2,263,251 | +0.09(+0.27%) |
May 14, 2019 | 33.37 | 33.59 | 33.00 | 33.21 | 2,040,198 | +0.03(+0.09%) |
May 13, 2019 | 34.24 | 34.42 | 33.06 | 33.18 | 3,019,836 | -1.89(-5.39%) |
May 10, 2019 | 35.03 | 35.17 | 34.19 | 35.07 | 2,561,100 | -0.15(-0.43%) |
May 09, 2019 | 35.35 | 35.51 | 34.55 | 35.22 | 3,583,023 | -0.93(-2.57%) |
May 08, 2019 | 36.05 | 36.37 | 35.78 | 36.15 | 2,620,324 | -0.01(-0.03%) |
May 07, 2019 | 36.60 | 36.89 | 35.63 | 36.16 | 3,035,020 | -0.88(-2.38%) |
May 06, 2019 | 37.96 | 38.00 | 36.70 | 37.04 | 3,073,570 | -1.75(-4.51%) |
May 03, 2019 | 38.61 | 39.01 | 38.15 | 38.79 | 3,459,800 | -0.21(-0.54%) |
May 02, 2019 | 38.32 | 39.02 | 38.28 | 39.00 | 1,571,891 | +0.63(+1.64%) |
May 01, 2019 | 38.57 | 39.07 | 38.25 | 38.37 | 1,781,580 | +0.01(+0.03%) |
Apr 30, 2019 | 38.63 | 38.64 | 37.92 | 38.36 | 1,831,465 | -0.26(-0.67%) |
Apr 29, 2019 | 38.33 | 38.74 | 38.10 | 38.62 | 1,166,687 | +0.40(+1.05%) |
Apr 26, 2019 | 39.15 | 39.22 | 38.10 | 38.22 | 1,513,100 | -0.84(-2.15%) |
Apr 25, 2019 | 39.84 | 39.95 | 38.66 | 39.06 | 2,215,538 | -0.98(-2.45%) |
Apr 24, 2019 | 39.91 | 40.76 | 39.74 | 40.04 | 2,276,711 | +0.17(+0.43%) |
Apr 23, 2019 | 39.11 | 39.99 | 39.00 | 39.87 | 2,986,726 | +1.14(+2.94%) |
Apr 22, 2019 | 38.13 | 38.84 | 38.13 | 38.73 | 1,873,262 | +0.55(+1.44%) |
Apr 18, 2019 | 38.20 | 38.46 | 37.89 | 38.18 | 1,720,400 | -0.06(-0.16%) |
Apr 17, 2019 | 39.11 | 39.21 | 38.20 | 38.24 | 2,568,390 | -0.46(-1.19%) |
Apr 16, 2019 | 38.65 | 39.02 | 38.50 | 38.70 | 2,678,703 | +0.30(+0.78%) |
Apr 15, 2019 | 38.79 | 39.48 | 38.32 | 38.40 | 3,027,005 | +0.41(+1.08%) |
Apr 12, 2019 | 37.40 | 37.99 | 36.78 | 37.99 | 2,664,600 | +0.91(+2.45%) |
Apr 11, 2019 | 37.44 | 37.44 | 36.88 | 37.08 | 2,565,316 | -0.27(-0.72%) |
Apr 10, 2019 | 37.46 | 37.83 | 37.27 | 37.35 | 1,443,492 | -0.02(-0.05%) |
Apr 09, 2019 | 37.00 | 37.55 | 36.64 | 37.37 | 2,080,487 | +0.13(+0.35%) |
Apr 08, 2019 | 37.20 | 37.40 | 36.75 | 37.24 | 1,619,761 | -0.07(-0.19%) |
Apr 05, 2019 | 37.50 | 37.73 | 37.21 | 37.31 | 2,026,400 | -0.18(-0.48%) |
Apr 04, 2019 | 38.19 | 38.38 | 37.31 | 37.49 | 2,016,386 | -0.63(-1.65%) |
Apr 03, 2019 | 38.33 | 38.40 | 37.97 | 38.12 | 2,045,320 | +0.20(+0.53%) |
Apr 02, 2019 | 37.88 | 38.24 | 37.66 | 37.92 | 2,144,597 | +0.15(+0.40%) |