Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.89 | 42.27 | 41.81 | 41.98 | 30,385,298 | +0.36(+0.86%) |
Jun 27, 2019 | 42.22 | 42.46 | 41.43 | 41.62 | 26,298,346 | -0.64(-1.51%) |
Jun 26, 2019 | 41.79 | 42.51 | 41.71 | 42.26 | 24,955,372 | +1.18(+2.86%) |
Jun 25, 2019 | 41.71 | 41.81 | 41.04 | 41.08 | 18,998,586 | -0.70(-1.68%) |
Jun 24, 2019 | 41.57 | 41.96 | 41.37 | 41.79 | 16,511,327 | +0.17(+0.40%) |
Jun 21, 2019 | 41.17 | 41.86 | 41.04 | 41.62 | 35,459,872 | +0.24(+0.57%) |
Jun 20, 2019 | 41.98 | 42.14 | 41.10 | 41.38 | 22,949,402 | +0.11(+0.25%) |
Jun 19, 2019 | 41.64 | 41.72 | 41.22 | 41.28 | 19,879,336 | -0.26(-0.63%) |
Jun 18, 2019 | 41.00 | 42.09 | 40.87 | 41.54 | 29,339,516 | +1.09(+2.69%) |
Jun 17, 2019 | 40.46 | 40.80 | 40.16 | 40.45 | 14,416,340 | -0.05(-0.13%) |
Jun 14, 2019 | 40.19 | 40.71 | 39.94 | 40.51 | 17,539,388 | -0.45(-1.09%) |
Jun 13, 2019 | 40.87 | 41.18 | 40.80 | 40.95 | 13,986,573 | +0.33(+0.82%) |
Jun 12, 2019 | 40.93 | 40.93 | 40.56 | 40.62 | 18,130,728 | -0.49(-1.19%) |
Jun 11, 2019 | 41.44 | 41.50 | 40.80 | 41.11 | 20,997,578 | +0.07(+0.17%) |
Jun 10, 2019 | 40.54 | 41.38 | 40.51 | 41.04 | 23,722,946 | +0.68(+1.67%) |
Jun 07, 2019 | 39.68 | 40.44 | 39.55 | 40.37 | 27,790,026 | +0.82(+2.06%) |
Jun 06, 2019 | 39.24 | 39.61 | 39.03 | 39.55 | 21,751,116 | +0.48(+1.23%) |
Jun 05, 2019 | 39.56 | 39.62 | 38.75 | 39.07 | 23,716,396 | -0.21(-0.54%) |
Jun 04, 2019 | 38.73 | 39.33 | 38.38 | 39.28 | 32,035,294 | +1.07(+2.80%) |
Jun 03, 2019 | 38.80 | 39.09 | 37.88 | 38.21 | 35,527,312 | -0.41(-1.07%) |
May 31, 2019 | 38.74 | 39.28 | 38.52 | 38.62 | 29,115,428 | -0.61(-1.54%) |
May 30, 2019 | 38.85 | 39.49 | 38.79 | 39.23 | 24,640,162 | +0.44(+1.13%) |
May 29, 2019 | 38.02 | 39.05 | 38.00 | 38.79 | 32,440,406 | +0.58(+1.51%) |
May 28, 2019 | 39.16 | 39.19 | 37.97 | 38.21 | 39,658,448 | -0.88(-2.24%) |
May 24, 2019 | 39.23 | 39.51 | 39.02 | 39.09 | 30,980,436 | +0.04(+0.09%) |
May 23, 2019 | 38.03 | 39.23 | 37.59 | 39.05 | 40,799,128 | +0.46(+1.20%) |
May 22, 2019 | 38.72 | 38.99 | 38.45 | 38.59 | 19,308,364 | -0.40(-1.03%) |
May 21, 2019 | 38.88 | 39.27 | 38.73 | 38.99 | 29,126,422 | +0.68(+1.79%) |
May 20, 2019 | 38.59 | 39.04 | 38.10 | 38.30 | 32,693,300 | -1.06(-2.70%) |
May 17, 2019 | 39.62 | 40.10 | 39.26 | 39.37 | 25,657,726 | -0.56(-1.41%) |
May 16, 2019 | 39.87 | 40.30 | 39.83 | 39.93 | 22,744,964 | -0.08(-0.20%) |
May 15, 2019 | 39.39 | 40.12 | 39.25 | 40.01 | 26,691,126 | +0.39(+1.00%) |
May 14, 2019 | 39.62 | 39.89 | 39.35 | 39.61 | 28,169,088 | +0.36(+0.92%) |
May 13, 2019 | 39.75 | 40.02 | 39.20 | 39.25 | 44,573,716 | -1.26(-3.12%) |
May 10, 2019 | 40.73 | 41.04 | 39.55 | 40.51 | 48,489,832 | -0.37(-0.90%) |
May 09, 2019 | 42.01 | 42.35 | 40.38 | 40.88 | 68,001,784 | -2.30(-5.32%) |
May 08, 2019 | 44.02 | 44.54 | 43.03 | 43.18 | 41,964,668 | -1.09(-2.46%) |
May 07, 2019 | 44.37 | 44.62 | 43.79 | 44.27 | 33,882,596 | -0.65(-1.44%) |
May 06, 2019 | 44.07 | 44.97 | 44.01 | 44.92 | 29,926,818 | -0.19(-0.42%) |
May 03, 2019 | 44.52 | 45.17 | 44.22 | 45.11 | 29,436,122 | +1.05(+2.37%) |
May 02, 2019 | 44.28 | 44.74 | 43.68 | 44.06 | 25,984,654 | -0.18(-0.41%) |
May 01, 2019 | 44.54 | 44.97 | 44.23 | 44.24 | 23,474,028 | -0.24(-0.55%) |
Apr 30, 2019 | 44.45 | 44.83 | 44.34 | 44.49 | 31,116,532 | -0.06(-0.14%) |
Apr 29, 2019 | 45.47 | 45.70 | 44.45 | 44.55 | 48,328,384 | -1.15(-2.52%) |
Apr 26, 2019 | 45.97 | 46.27 | 44.91 | 45.70 | 83,024,648 | -4.51(-8.99%) |
Apr 25, 2019 | 50.81 | 50.88 | 49.88 | 50.21 | 32,003,470 | -0.97(-1.89%) |
Apr 24, 2019 | 51.01 | 51.68 | 50.67 | 51.18 | 20,330,412 | -0.05(-0.10%) |
Apr 23, 2019 | 51.33 | 51.41 | 50.99 | 51.23 | 20,352,994 | -0.03(-0.07%) |
Apr 22, 2019 | 50.68 | 51.28 | 50.45 | 51.27 | 14,141,633 | +0.29(+0.56%) |
Apr 18, 2019 | 51.17 | 51.32 | 50.66 | 50.98 | 23,478,704 | -0.06(-0.12%) |
Apr 17, 2019 | 51.59 | 51.94 | 50.66 | 51.04 | 44,259,380 | +1.61(+3.26%) |
Apr 16, 2019 | 49.38 | 50.09 | 48.87 | 49.43 | 34,492,596 | +0.37(+0.76%) |
Apr 15, 2019 | 49.21 | 49.30 | 48.74 | 49.05 | 13,396,429 | -0.12(-0.25%) |
Apr 12, 2019 | 48.99 | 49.24 | 48.67 | 49.18 | 14,811,911 | +0.54(+1.11%) |
Apr 11, 2019 | 48.60 | 48.87 | 48.49 | 48.64 | 12,435,191 | +0.04(+0.09%) |
Apr 10, 2019 | 48.22 | 48.69 | 48.22 | 48.59 | 15,010,326 | +0.37(+0.78%) |
Apr 09, 2019 | 48.24 | 48.31 | 47.85 | 48.22 | 15,304,384 | -0.37(-0.75%) |
Apr 08, 2019 | 48.18 | 48.58 | 48.11 | 48.58 | 13,484,557 | +0.12(+0.25%) |
Apr 05, 2019 | 48.59 | 48.77 | 47.82 | 48.46 | 22,106,750 | -0.28(-0.57%) |
Apr 04, 2019 | 48.17 | 48.93 | 48.17 | 48.74 | 18,949,758 | +0.38(+0.79%) |
Apr 03, 2019 | 47.96 | 48.80 | 47.84 | 48.36 | 28,164,812 | +0.98(+2.06%) |
Apr 02, 2019 | 47.53 | 47.76 | 47.26 | 47.38 | 15,720,317 | -0.13(-0.28%) |