Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.65 | 38.30 | 37.41 | 38.07 | 7,284,626 | +0.58(+1.56%) |
Jun 27, 2019 | 37.21 | 37.84 | 36.88 | 37.49 | 5,357,118 | +0.29(+0.78%) |
Jun 26, 2019 | 37.11 | 37.74 | 36.86 | 37.20 | 6,451,831 | +0.36(+0.98%) |
Jun 25, 2019 | 36.77 | 37.02 | 36.20 | 36.84 | 6,684,929 | +0.02(+0.07%) |
Jun 24, 2019 | 37.78 | 37.86 | 36.64 | 36.81 | 6,610,855 | -1.23(-3.22%) |
Jun 21, 2019 | 37.51 | 38.33 | 37.02 | 38.04 | 7,430,754 | +0.50(+1.34%) |
Jun 20, 2019 | 37.87 | 38.03 | 36.98 | 37.54 | 5,023,952 | -0.01(-0.02%) |
Jun 19, 2019 | 38.07 | 38.13 | 37.39 | 37.54 | 6,347,206 | -0.42(-1.12%) |
Jun 18, 2019 | 38.10 | 38.74 | 37.70 | 37.97 | 4,846,516 | -0.04(-0.11%) |
Jun 17, 2019 | 38.22 | 38.80 | 37.82 | 38.01 | 4,004,588 | -0.24(-0.63%) |
Jun 14, 2019 | 38.98 | 39.15 | 37.95 | 38.25 | 4,973,944 | -0.77(-1.97%) |
Jun 13, 2019 | 38.42 | 39.21 | 38.30 | 39.02 | 4,540,644 | +0.61(+1.58%) |
Jun 12, 2019 | 38.31 | 38.72 | 38.14 | 38.41 | 4,663,943 | +0.02(+0.04%) |
Jun 11, 2019 | 38.67 | 39.08 | 37.97 | 38.39 | 4,048,483 | -0.14(-0.37%) |
Jun 10, 2019 | 38.43 | 39.52 | 38.43 | 38.54 | 7,543,649 | +0.49(+1.29%) |
Jun 07, 2019 | 37.92 | 38.36 | 37.53 | 38.05 | 5,100,676 | +0.17(+0.44%) |
Jun 06, 2019 | 38.22 | 38.62 | 37.18 | 37.88 | 7,731,707 | -0.73(-1.90%) |
Jun 05, 2019 | 39.86 | 40.03 | 37.89 | 38.62 | 9,181,769 | -1.18(-2.96%) |
Jun 04, 2019 | 39.37 | 40.49 | 39.33 | 39.79 | 7,530,090 | +0.09(+0.22%) |
Jun 03, 2019 | 38.95 | 40.53 | 38.81 | 39.71 | 6,105,272 | +0.76(+1.95%) |
May 31, 2019 | 39.39 | 39.39 | 38.47 | 38.95 | 5,695,980 | -0.76(-1.91%) |
May 30, 2019 | 40.14 | 40.79 | 39.58 | 39.71 | 6,100,044 | -0.18(-0.46%) |
May 29, 2019 | 40.05 | 40.87 | 39.50 | 39.89 | 6,872,944 | -0.47(-1.17%) |
May 28, 2019 | 40.35 | 41.17 | 40.01 | 40.36 | 8,334,602 | -0.01(-0.02%) |
May 24, 2019 | 40.24 | 41.14 | 39.80 | 40.37 | 7,035,764 | -0.02(-0.06%) |
May 23, 2019 | 41.79 | 41.90 | 39.98 | 40.39 | 13,085,277 | -1.81(-4.29%) |
May 22, 2019 | 43.11 | 43.72 | 41.86 | 42.20 | 14,369,798 | -1.35(-3.10%) |
May 21, 2019 | 43.65 | 45.57 | 42.76 | 43.55 | 32,882,276 | -6.13(-12.34%) |
May 20, 2019 | 50.13 | 50.66 | 49.50 | 49.68 | 6,398,032 | -0.54(-1.08%) |
May 17, 2019 | 50.05 | 51.04 | 49.58 | 50.22 | 3,732,146 | -0.13(-0.27%) |
May 16, 2019 | 50.88 | 51.15 | 50.10 | 50.36 | 5,079,800 | -0.36(-0.70%) |
May 15, 2019 | 51.44 | 53.41 | 50.34 | 50.71 | 7,367,993 | -1.01(-1.95%) |
May 14, 2019 | 51.07 | 52.35 | 50.11 | 51.72 | 5,979,473 | +0.87(+1.71%) |
May 13, 2019 | 52.30 | 52.40 | 50.23 | 50.86 | 6,373,445 | -2.10(-3.97%) |
May 10, 2019 | 53.60 | 53.86 | 52.16 | 52.96 | 2,838,746 | -1.03(-1.92%) |
May 09, 2019 | 53.63 | 54.21 | 52.80 | 53.99 | 4,445,086 | -0.13(-0.25%) |
May 08, 2019 | 53.30 | 54.84 | 52.89 | 54.12 | 3,510,279 | +0.80(+1.50%) |
May 07, 2019 | 54.11 | 54.13 | 52.87 | 53.33 | 4,580,432 | -1.08(-1.99%) |
May 06, 2019 | 53.90 | 54.59 | 53.76 | 54.41 | 2,684,959 | -0.23(-0.42%) |
May 03, 2019 | 55.48 | 55.80 | 54.58 | 54.64 | 3,325,019 | -0.75(-1.35%) |
May 02, 2019 | 55.25 | 55.72 | 54.50 | 55.39 | 4,154,544 | +0.30(+0.54%) |
May 01, 2019 | 56.19 | 56.52 | 55.08 | 55.09 | 3,538,079 | -1.06(-1.88%) |
Apr 30, 2019 | 57.25 | 57.49 | 55.84 | 56.15 | 4,906,511 | -1.04(-1.82%) |
Apr 29, 2019 | 57.38 | 57.44 | 56.82 | 57.19 | 3,283,977 | +0.01(+0.01%) |
Apr 26, 2019 | 56.15 | 57.42 | 55.37 | 57.18 | 4,264,514 | +0.62(+1.10%) |
Apr 25, 2019 | 57.92 | 58.05 | 56.04 | 56.56 | 5,465,615 | -1.31(-2.27%) |
Apr 24, 2019 | 59.67 | 59.86 | 57.83 | 57.87 | 6,797,485 | -1.74(-2.91%) |
Apr 23, 2019 | 56.86 | 59.94 | 56.38 | 59.60 | 20,389,822 | +6.34(+11.91%) |
Apr 22, 2019 | 55.10 | 55.10 | 52.92 | 53.26 | 6,454,743 | -2.31(-4.15%) |
Apr 18, 2019 | 55.27 | 55.97 | 54.80 | 55.57 | 2,588,898 | +0.43(+0.77%) |
Apr 17, 2019 | 55.87 | 56.16 | 55.13 | 55.14 | 3,116,598 | -0.51(-0.92%) |
Apr 16, 2019 | 54.71 | 55.84 | 54.71 | 55.66 | 3,063,275 | +0.45(+0.82%) |
Apr 15, 2019 | 55.08 | 55.55 | 54.76 | 55.21 | 2,796,863 | +0.14(+0.26%) |
Apr 12, 2019 | 55.72 | 56.13 | 54.81 | 55.06 | 2,840,012 | -0.34(-0.61%) |
Apr 11, 2019 | 56.69 | 56.99 | 55.32 | 55.40 | 3,053,804 | -1.07(-1.89%) |
Apr 10, 2019 | 57.48 | 58.40 | 56.11 | 56.47 | 4,097,788 | -0.74(-1.30%) |
Apr 09, 2019 | 57.16 | 57.67 | 57.02 | 57.21 | 2,416,131 | -0.28(-0.49%) |
Apr 08, 2019 | 56.99 | 58.10 | 56.74 | 57.50 | 3,218,714 | +0.64(+1.13%) |
Apr 05, 2019 | 58.01 | 58.63 | 56.83 | 56.86 | 3,619,569 | -1.15(-1.99%) |
Apr 04, 2019 | 56.35 | 58.03 | 56.24 | 58.01 | 3,162,216 | +1.93(+3.45%) |
Apr 03, 2019 | 56.25 | 56.79 | 55.92 | 56.08 | 2,577,470 | +0.11(+0.20%) |
Apr 02, 2019 | 55.59 | 56.19 | 55.35 | 55.96 | 2,808,014 | +0.52(+0.94%) |