Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.31 | 40.31 | 39.94 | 40.11 | 2,267,052 | -0.17(-0.43%) |
Jun 27, 2019 | 39.81 | 40.37 | 39.81 | 40.28 | 2,149,775 | +0.80(+2.03%) |
Jun 26, 2019 | 39.08 | 39.58 | 39.08 | 39.48 | 3,443,803 | +0.96(+2.49%) |
Jun 25, 2019 | 39.30 | 39.30 | 38.39 | 38.52 | 2,501,950 | -1.03(-2.61%) |
Jun 24, 2019 | 39.74 | 39.78 | 39.31 | 39.55 | 1,516,616 | -0.02(-0.05%) |
Jun 21, 2019 | 39.82 | 39.91 | 39.50 | 39.57 | 2,281,845 | -0.40(-1.00%) |
Jun 20, 2019 | 40.19 | 40.48 | 39.74 | 39.97 | 3,896,195 | +0.60(+1.53%) |
Jun 19, 2019 | 39.49 | 39.59 | 38.96 | 39.37 | 2,274,172 | +0.05(+0.14%) |
Jun 18, 2019 | 38.37 | 39.66 | 38.35 | 39.31 | 4,296,225 | +1.41(+3.71%) |
Jun 17, 2019 | 37.68 | 38.06 | 37.62 | 37.91 | 2,271,341 | +0.32(+0.85%) |
Jun 14, 2019 | 37.83 | 37.87 | 37.53 | 37.59 | 1,689,140 | -0.63(-1.65%) |
Jun 13, 2019 | 38.51 | 38.56 | 38.08 | 38.22 | 962,747 | +0.01(+0.02%) |
Jun 12, 2019 | 38.29 | 38.42 | 38.06 | 38.21 | 1,780,350 | -0.72(-1.85%) |
Jun 11, 2019 | 39.01 | 39.40 | 38.80 | 38.93 | 3,137,452 | +0.60(+1.57%) |
Jun 10, 2019 | 38.08 | 38.66 | 38.05 | 38.33 | 3,245,994 | +0.85(+2.26%) |
Jun 07, 2019 | 36.89 | 37.70 | 36.84 | 37.48 | 2,840,692 | +0.79(+2.16%) |
Jun 06, 2019 | 36.62 | 36.80 | 36.49 | 36.69 | 1,717,448 | +0.04(+0.10%) |
Jun 05, 2019 | 37.49 | 37.51 | 36.20 | 36.65 | 3,907,012 | -0.60(-1.62%) |
Jun 04, 2019 | 36.60 | 37.26 | 36.33 | 37.25 | 3,510,382 | +0.63(+1.72%) |
Jun 03, 2019 | 36.87 | 36.97 | 36.39 | 36.62 | 3,983,388 | -0.16(-0.45%) |
May 31, 2019 | 36.75 | 37.00 | 36.63 | 36.79 | 1,722,780 | -0.40(-1.08%) |
May 30, 2019 | 37.14 | 37.33 | 37.04 | 37.19 | 1,595,112 | +0.03(+0.07%) |
May 29, 2019 | 37.03 | 37.25 | 36.85 | 37.16 | 1,927,833 | -0.09(-0.24%) |
May 28, 2019 | 37.43 | 37.73 | 37.16 | 37.25 | 4,955,860 | +0.26(+0.72%) |
May 24, 2019 | 37.64 | 37.78 | 36.94 | 36.99 | 2,215,551 | -0.17(-0.47%) |
May 23, 2019 | 37.08 | 37.46 | 36.75 | 37.16 | 2,691,998 | -1.09(-2.84%) |
May 22, 2019 | 38.68 | 38.76 | 38.13 | 38.25 | 1,925,519 | -0.58(-1.50%) |
May 21, 2019 | 38.54 | 39.01 | 38.49 | 38.83 | 2,142,169 | +0.89(+2.33%) |
May 20, 2019 | 38.67 | 38.67 | 37.85 | 37.95 | 6,926,358 | -1.71(-4.30%) |
May 17, 2019 | 40.10 | 40.22 | 39.59 | 39.65 | 5,502,662 | -1.69(-4.08%) |
May 16, 2019 | 41.38 | 41.72 | 39.97 | 41.34 | 2,182,385 | +0.20(+0.49%) |
May 15, 2019 | 40.91 | 41.34 | 40.71 | 41.14 | 3,787,667 | +0.23(+0.56%) |
May 14, 2019 | 40.56 | 41.00 | 40.11 | 40.91 | 2,994,346 | +0.89(+2.21%) |
May 13, 2019 | 40.23 | 40.48 | 39.94 | 40.03 | 4,090,431 | -1.82(-4.34%) |
May 10, 2019 | 42.23 | 42.55 | 41.18 | 41.84 | 3,698,356 | -0.20(-0.48%) |
May 09, 2019 | 41.44 | 42.29 | 40.96 | 42.04 | 4,959,353 | -0.40(-0.95%) |
May 08, 2019 | 42.47 | 42.69 | 41.95 | 42.44 | 2,810,998 | +0.04(+0.09%) |
May 07, 2019 | 43.38 | 43.49 | 42.13 | 42.41 | 4,264,264 | -1.42(-3.25%) |
May 06, 2019 | 43.08 | 44.06 | 42.89 | 43.83 | 5,763,446 | -1.47(-3.24%) |
May 03, 2019 | 44.84 | 45.35 | 44.71 | 45.30 | 3,813,194 | +0.84(+1.89%) |
May 02, 2019 | 44.42 | 44.92 | 44.11 | 44.46 | 1,845,395 | -0.01(-0.02%) |
May 01, 2019 | 44.72 | 45.26 | 44.43 | 44.47 | 1,457,030 | -0.02(-0.04%) |
Apr 30, 2019 | 44.31 | 44.74 | 44.24 | 44.49 | 1,374,455 | +0.05(+0.10%) |
Apr 29, 2019 | 44.08 | 44.48 | 43.98 | 44.44 | 1,085,359 | +0.35(+0.79%) |
Apr 26, 2019 | 44.01 | 44.11 | 43.60 | 44.10 | 1,376,076 | +0.16(+0.35%) |
Apr 25, 2019 | 43.93 | 43.99 | 43.38 | 43.94 | 1,946,658 | -0.32(-0.72%) |
Apr 24, 2019 | 44.84 | 44.84 | 44.08 | 44.26 | 2,675,498 | -0.57(-1.28%) |
Apr 23, 2019 | 44.41 | 44.88 | 44.39 | 44.84 | 1,759,789 | +0.44(+0.99%) |
Apr 22, 2019 | 44.02 | 44.46 | 43.82 | 44.40 | 1,083,922 | -0.11(-0.25%) |
Apr 18, 2019 | 44.43 | 44.55 | 44.09 | 44.51 | 2,060,937 | +0.08(+0.18%) |
Apr 17, 2019 | 44.52 | 44.62 | 44.21 | 44.43 | 2,450,010 | +0.29(+0.66%) |
Apr 16, 2019 | 44.22 | 44.31 | 43.96 | 44.13 | 3,627,194 | +0.51(+1.17%) |
Apr 15, 2019 | 44.61 | 44.62 | 43.41 | 43.62 | 3,682,747 | -1.13(-2.53%) |
Apr 12, 2019 | 44.74 | 45.03 | 44.54 | 44.75 | 1,975,137 | +0.85(+1.93%) |
Apr 11, 2019 | 44.26 | 44.39 | 43.78 | 43.90 | 1,984,358 | -0.68(-1.51%) |
Apr 10, 2019 | 44.76 | 44.81 | 44.28 | 44.58 | 1,299,421 | -0.07(-0.16%) |
Apr 09, 2019 | 44.78 | 44.92 | 44.61 | 44.65 | 1,810,800 | -0.18(-0.41%) |
Apr 08, 2019 | 44.63 | 45.03 | 44.32 | 44.84 | 1,863,180 | -0.06(-0.14%) |
Apr 05, 2019 | 44.43 | 45.04 | 44.40 | 44.90 | 2,151,010 | +0.68(+1.53%) |
Apr 04, 2019 | 44.11 | 44.43 | 43.86 | 44.22 | 2,030,744 | +0.00(+0.00%) |
Apr 03, 2019 | 44.20 | 44.64 | 44.04 | 44.22 | 2,845,330 | +0.57(+1.32%) |
Apr 02, 2019 | 44.01 | 44.01 | 43.53 | 43.65 | 3,488,954 | -0.40(-0.91%) |