Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.45 | 37.57 | 37.18 | 37.55 | 56,232,768 | +0.25(+0.67%) |
Jun 27, 2019 | 37.56 | 37.58 | 36.77 | 37.30 | 21,405,348 | -0.10(-0.26%) |
Jun 26, 2019 | 37.88 | 38.05 | 37.25 | 37.40 | 19,973,332 | -0.57(-1.50%) |
Jun 25, 2019 | 38.65 | 38.68 | 37.91 | 37.96 | 22,095,564 | -0.75(-1.95%) |
Jun 24, 2019 | 38.68 | 38.95 | 38.56 | 38.72 | 14,293,314 | +0.04(+0.09%) |
Jun 21, 2019 | 38.57 | 38.88 | 38.44 | 38.68 | 27,790,284 | -0.11(-0.27%) |
Jun 20, 2019 | 38.76 | 38.87 | 38.46 | 38.79 | 20,455,732 | +0.48(+1.25%) |
Jun 19, 2019 | 38.38 | 38.86 | 38.25 | 38.31 | 16,737,280 | -0.10(-0.25%) |
Jun 18, 2019 | 38.17 | 38.73 | 38.14 | 38.41 | 24,560,592 | +0.61(+1.62%) |
Jun 17, 2019 | 37.60 | 37.99 | 37.38 | 37.80 | 16,397,458 | +0.22(+0.59%) |
Jun 14, 2019 | 37.27 | 37.74 | 37.03 | 37.57 | 23,583,486 | +0.55(+1.49%) |
Jun 13, 2019 | 36.82 | 37.06 | 36.74 | 37.02 | 29,451,690 | +0.21(+0.58%) |
Jun 12, 2019 | 36.67 | 37.11 | 36.63 | 36.81 | 27,851,518 | +0.20(+0.56%) |
Jun 11, 2019 | 36.92 | 37.13 | 36.44 | 36.61 | 19,025,302 | -0.06(-0.17%) |
Jun 10, 2019 | 36.84 | 36.97 | 36.52 | 36.67 | 18,897,010 | -0.17(-0.46%) |
Jun 07, 2019 | 36.72 | 36.93 | 36.50 | 36.84 | 36,357,364 | +0.29(+0.80%) |
Jun 06, 2019 | 36.65 | 36.71 | 36.24 | 36.54 | 27,022,454 | -0.13(-0.36%) |
Jun 05, 2019 | 37.09 | 37.11 | 36.61 | 36.68 | 27,391,398 | -0.09(-0.24%) |
Jun 04, 2019 | 36.81 | 37.18 | 36.63 | 36.77 | 24,681,244 | +0.38(+1.05%) |
Jun 03, 2019 | 36.44 | 36.64 | 36.13 | 36.38 | 25,004,780 | -0.03(-0.07%) |
May 31, 2019 | 36.76 | 36.84 | 36.20 | 36.41 | 24,901,748 | -0.66(-1.77%) |
May 30, 2019 | 37.50 | 37.51 | 36.78 | 37.07 | 25,519,722 | -0.16(-0.43%) |
May 29, 2019 | 37.51 | 37.63 | 37.07 | 37.23 | 18,601,944 | -0.49(-1.29%) |
May 28, 2019 | 38.05 | 38.21 | 37.67 | 37.72 | 17,143,672 | -0.18(-0.47%) |
May 24, 2019 | 38.02 | 38.24 | 37.86 | 37.89 | 10,541,829 | -0.05(-0.14%) |
May 23, 2019 | 38.19 | 38.32 | 37.74 | 37.95 | 16,614,774 | -0.51(-1.32%) |
May 22, 2019 | 38.42 | 38.63 | 38.26 | 38.45 | 13,472,425 | +0.01(+0.02%) |
May 21, 2019 | 38.24 | 38.46 | 37.90 | 38.44 | 18,559,862 | +0.45(+1.19%) |
May 20, 2019 | 38.52 | 38.52 | 37.66 | 37.99 | 15,870,613 | -0.67(-1.75%) |
May 17, 2019 | 38.24 | 38.90 | 38.20 | 38.67 | 15,670,074 | +0.31(+0.81%) |
May 16, 2019 | 37.80 | 38.45 | 37.66 | 38.36 | 19,811,292 | +0.62(+1.65%) |
May 15, 2019 | 37.96 | 38.12 | 37.43 | 37.73 | 41,965,936 | -0.37(-0.98%) |
May 14, 2019 | 37.54 | 38.53 | 37.54 | 38.11 | 18,684,298 | +0.56(+1.49%) |
May 13, 2019 | 37.80 | 38.24 | 37.42 | 37.55 | 19,265,196 | -0.77(-2.02%) |
May 10, 2019 | 37.92 | 38.38 | 37.49 | 38.32 | 14,561,593 | +0.20(+0.54%) |
May 09, 2019 | 37.56 | 38.17 | 37.44 | 38.12 | 15,341,719 | +0.33(+0.87%) |
May 08, 2019 | 37.95 | 38.15 | 37.62 | 37.79 | 14,725,213 | -0.19(-0.49%) |
May 07, 2019 | 38.19 | 38.28 | 37.63 | 37.97 | 17,459,614 | -0.48(-1.25%) |
May 06, 2019 | 37.98 | 38.54 | 37.92 | 38.45 | 14,984,683 | +0.01(+0.02%) |
May 03, 2019 | 38.16 | 38.64 | 37.96 | 38.44 | 14,358,229 | +0.57(+1.50%) |
May 02, 2019 | 38.47 | 38.53 | 37.62 | 37.88 | 20,326,424 | -0.68(-1.77%) |
May 01, 2019 | 38.61 | 38.90 | 38.45 | 38.56 | 16,133,674 | -0.10(-0.25%) |
Apr 30, 2019 | 38.68 | 38.77 | 38.22 | 38.66 | 17,682,180 | +0.07(+0.18%) |
Apr 29, 2019 | 38.34 | 38.63 | 38.11 | 38.59 | 13,319,691 | +0.33(+0.86%) |
Apr 26, 2019 | 39.01 | 39.04 | 38.07 | 38.26 | 18,614,012 | +0.13(+0.35%) |
Apr 25, 2019 | 37.70 | 38.91 | 37.40 | 38.12 | 31,225,858 | +0.96(+2.58%) |
Apr 24, 2019 | 37.33 | 37.51 | 37.07 | 37.17 | 28,725,810 | -0.12(-0.33%) |
Apr 23, 2019 | 37.27 | 37.47 | 37.04 | 37.29 | 19,101,802 | -0.01(-0.02%) |
Apr 22, 2019 | 37.53 | 37.65 | 37.17 | 37.30 | 11,462,719 | -0.38(-1.01%) |
Apr 18, 2019 | 37.96 | 38.04 | 37.33 | 37.68 | 15,718,832 | -0.12(-0.33%) |
Apr 17, 2019 | 37.42 | 37.87 | 37.20 | 37.80 | 17,191,028 | +0.53(+1.43%) |
Apr 16, 2019 | 37.16 | 37.46 | 36.86 | 37.27 | 11,320,841 | +0.17(+0.45%) |
Apr 15, 2019 | 36.69 | 37.12 | 36.64 | 37.10 | 14,333,513 | +0.43(+1.16%) |
Apr 12, 2019 | 36.47 | 36.70 | 36.36 | 36.68 | 12,990,419 | +0.23(+0.63%) |
Apr 11, 2019 | 36.52 | 36.53 | 36.28 | 36.45 | 10,415,320 | -0.04(-0.10%) |
Apr 10, 2019 | 36.57 | 36.66 | 36.22 | 36.48 | 15,061,090 | +0.04(+0.10%) |
Apr 09, 2019 | 36.14 | 36.53 | 36.03 | 36.45 | 16,833,914 | +0.29(+0.81%) |
Apr 08, 2019 | 35.83 | 36.19 | 35.67 | 36.15 | 14,038,711 | +0.26(+0.72%) |
Apr 05, 2019 | 35.90 | 36.01 | 35.80 | 35.90 | 23,805,766 | +0.01(+0.02%) |
Apr 04, 2019 | 35.81 | 36.07 | 35.63 | 35.89 | 13,844,505 | +0.12(+0.35%) |
Apr 03, 2019 | 35.79 | 36.04 | 35.50 | 35.76 | 23,692,232 | +0.22(+0.62%) |
Apr 02, 2019 | 35.67 | 35.87 | 35.35 | 35.54 | 16,031,746 | -0.07(-0.20%) |