Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.95 | 43.02 | 41.87 | 42.98 | 12,753,800 | +1.05(+2.50%) |
Jun 27, 2019 | 41.77 | 42.27 | 41.52 | 41.93 | 8,356,886 | +0.54(+1.30%) |
Jun 26, 2019 | 41.69 | 41.71 | 40.67 | 41.39 | 6,176,854 | -0.33(-0.79%) |
Jun 25, 2019 | 42.06 | 42.32 | 41.70 | 41.72 | 5,624,524 | -0.29(-0.69%) |
Jun 24, 2019 | 41.57 | 42.03 | 41.52 | 42.01 | 5,406,961 | +0.32(+0.77%) |
Jun 21, 2019 | 41.80 | 41.86 | 41.32 | 41.69 | 8,605,700 | -0.17(-0.41%) |
Jun 20, 2019 | 41.99 | 42.40 | 41.49 | 41.86 | 6,131,648 | +0.20(+0.48%) |
Jun 19, 2019 | 40.80 | 41.77 | 40.58 | 41.66 | 6,328,720 | +0.72(+1.76%) |
Jun 18, 2019 | 41.04 | 41.69 | 40.88 | 40.94 | 5,983,033 | +0.26(+0.64%) |
Jun 17, 2019 | 40.46 | 40.74 | 40.32 | 40.68 | 3,746,010 | +0.26(+0.64%) |
Jun 14, 2019 | 40.76 | 40.95 | 40.33 | 40.42 | 5,410,000 | -0.24(-0.59%) |
Jun 13, 2019 | 40.81 | 40.96 | 40.38 | 40.66 | 7,260,904 | -0.14(-0.34%) |
Jun 12, 2019 | 41.14 | 41.48 | 40.45 | 40.80 | 7,019,089 | -0.37(-0.90%) |
Jun 11, 2019 | 41.68 | 41.99 | 40.82 | 41.17 | 8,341,713 | -0.28(-0.68%) |
Jun 10, 2019 | 41.18 | 41.79 | 41.18 | 41.45 | 8,012,411 | +0.17(+0.41%) |
Jun 07, 2019 | 40.83 | 41.64 | 40.75 | 41.28 | 17,415,400 | +0.74(+1.83%) |
Jun 06, 2019 | 40.12 | 40.94 | 39.63 | 40.54 | 12,114,685 | +0.53(+1.32%) |
Jun 05, 2019 | 39.19 | 40.16 | 39.18 | 40.01 | 11,081,602 | +0.96(+2.46%) |
Jun 04, 2019 | 38.76 | 39.14 | 38.21 | 39.05 | 6,981,929 | +0.76(+1.98%) |
Jun 03, 2019 | 38.48 | 38.67 | 38.08 | 38.29 | 5,730,807 | -0.12(-0.31%) |
May 31, 2019 | 38.16 | 38.59 | 37.62 | 38.41 | 6,825,900 | -0.03(-0.08%) |
May 30, 2019 | 38.21 | 38.68 | 38.02 | 38.44 | 6,723,619 | +0.37(+0.97%) |
May 29, 2019 | 38.40 | 38.50 | 37.70 | 38.07 | 5,767,312 | -0.38(-0.99%) |
May 28, 2019 | 38.54 | 39.16 | 38.34 | 38.45 | 14,470,380 | -0.02(-0.05%) |
May 24, 2019 | 37.70 | 38.65 | 37.67 | 38.47 | 7,848,400 | +0.68(+1.80%) |
May 23, 2019 | 37.68 | 37.81 | 37.29 | 37.79 | 5,974,241 | +0.06(+0.16%) |
May 22, 2019 | 37.65 | 37.89 | 37.45 | 37.73 | 3,714,170 | +0.03(+0.08%) |
May 21, 2019 | 37.63 | 37.88 | 37.41 | 37.70 | 7,933,020 | +0.41(+1.10%) |
May 20, 2019 | 37.15 | 37.38 | 36.81 | 37.29 | 5,053,399 | -0.03(-0.08%) |
May 17, 2019 | 37.08 | 37.88 | 37.07 | 37.32 | 5,482,000 | -0.30(-0.80%) |
May 16, 2019 | 37.21 | 38.31 | 37.21 | 37.62 | 7,498,805 | +0.55(+1.48%) |
May 15, 2019 | 36.64 | 37.38 | 36.60 | 37.07 | 8,536,891 | +0.31(+0.84%) |
May 14, 2019 | 36.20 | 37.12 | 36.10 | 36.76 | 6,461,083 | +0.79(+2.20%) |
May 13, 2019 | 36.30 | 36.37 | 35.88 | 35.97 | 5,475,964 | -0.61(-1.67%) |
May 10, 2019 | 36.82 | 36.90 | 35.88 | 36.58 | 7,458,600 | -0.49(-1.32%) |
May 09, 2019 | 36.34 | 37.11 | 36.07 | 37.07 | 8,510,493 | +0.37(+1.01%) |
May 08, 2019 | 36.75 | 37.21 | 36.37 | 36.70 | 7,128,881 | -0.07(-0.19%) |
May 07, 2019 | 37.08 | 37.25 | 36.47 | 36.77 | 6,402,958 | -0.60(-1.61%) |
May 06, 2019 | 36.57 | 37.47 | 36.51 | 37.37 | 7,742,255 | +0.17(+0.46%) |
May 03, 2019 | 37.05 | 37.30 | 36.84 | 37.20 | 7,869,300 | +0.31(+0.84%) |
May 02, 2019 | 36.25 | 36.89 | 36.11 | 36.89 | 10,698,571 | +0.51(+1.40%) |
May 01, 2019 | 37.11 | 37.14 | 36.34 | 36.38 | 6,080,986 | -0.74(-1.99%) |
Apr 30, 2019 | 36.78 | 37.19 | 36.59 | 37.12 | 7,938,896 | +0.39(+1.06%) |
Apr 29, 2019 | 37.27 | 37.56 | 36.65 | 36.73 | 6,017,952 | -0.65(-1.74%) |
Apr 26, 2019 | 37.17 | 37.49 | 36.80 | 37.38 | 9,621,600 | +0.45(+1.22%) |
Apr 25, 2019 | 35.47 | 37.15 | 35.43 | 36.93 | 13,209,911 | +1.49(+4.20%) |
Apr 24, 2019 | 35.00 | 36.14 | 34.78 | 35.44 | 19,865,528 | -0.45(-1.25%) |
Apr 23, 2019 | 35.11 | 35.90 | 34.96 | 35.89 | 13,872,077 | +0.96(+2.75%) |
Apr 22, 2019 | 34.90 | 35.42 | 34.63 | 34.93 | 7,824,237 | -0.18(-0.51%) |
Apr 18, 2019 | 35.08 | 35.52 | 34.34 | 35.11 | 10,280,900 | +0.20(+0.57%) |
Apr 17, 2019 | 35.80 | 36.33 | 34.85 | 34.91 | 15,997,275 | -1.26(-3.48%) |
Apr 16, 2019 | 38.10 | 38.25 | 35.60 | 36.17 | 32,944,580 | -1.64(-4.34%) |
Apr 15, 2019 | 37.81 | 37.90 | 37.49 | 37.81 | 5,124,149 | +0.08(+0.21%) |
Apr 12, 2019 | 37.95 | 38.05 | 37.57 | 37.73 | 4,800,000 | -0.19(-0.50%) |
Apr 11, 2019 | 38.50 | 38.51 | 37.87 | 37.92 | 4,887,601 | -0.44(-1.15%) |
Apr 10, 2019 | 38.24 | 38.58 | 38.19 | 38.36 | 5,896,182 | +0.15(+0.39%) |
Apr 09, 2019 | 38.06 | 38.35 | 37.94 | 38.21 | 4,627,534 | +0.06(+0.16%) |
Apr 08, 2019 | 38.10 | 38.21 | 37.70 | 38.15 | 4,870,844 | -0.01(-0.03%) |
Apr 05, 2019 | 38.23 | 38.31 | 37.93 | 38.16 | 4,630,100 | +0.00(+0.00%) |
Apr 04, 2019 | 38.45 | 38.45 | 37.80 | 38.16 | 4,049,865 | -0.17(-0.44%) |
Apr 03, 2019 | 38.70 | 38.74 | 38.15 | 38.33 | 6,895,781 | -0.19(-0.49%) |
Apr 02, 2019 | 38.70 | 38.70 | 38.34 | 38.52 | 5,725,247 | -0.14(-0.36%) |