Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.14 | 34.35 | 33.77 | 34.04 | 47,966,052 | -0.09(-0.25%) |
Jun 27, 2019 | 33.80 | 34.23 | 33.80 | 34.13 | 26,550,500 | +0.35(+1.02%) |
Jun 26, 2019 | 34.32 | 34.42 | 33.40 | 33.78 | 49,515,116 | -0.61(-1.76%) |
Jun 25, 2019 | 34.46 | 34.80 | 34.39 | 34.39 | 34,325,708 | +0.00(+0.00%) |
Jun 24, 2019 | 34.33 | 34.50 | 34.16 | 34.39 | 29,731,842 | +0.07(+0.21%) |
Jun 21, 2019 | 34.22 | 34.57 | 34.03 | 34.31 | 46,052,288 | +0.05(+0.16%) |
Jun 20, 2019 | 34.44 | 34.66 | 34.19 | 34.26 | 28,374,740 | +0.08(+0.23%) |
Jun 19, 2019 | 33.92 | 34.24 | 33.86 | 34.18 | 26,265,530 | +0.34(+1.00%) |
Jun 18, 2019 | 33.65 | 34.05 | 33.65 | 33.84 | 27,569,544 | +0.15(+0.44%) |
Jun 17, 2019 | 33.55 | 33.71 | 33.28 | 33.69 | 17,018,538 | +0.09(+0.28%) |
Jun 14, 2019 | 33.41 | 33.69 | 33.38 | 33.60 | 15,935,489 | +0.20(+0.61%) |
Jun 13, 2019 | 33.84 | 33.90 | 33.29 | 33.40 | 17,463,414 | -0.46(-1.35%) |
Jun 12, 2019 | 33.37 | 33.92 | 33.36 | 33.85 | 19,677,350 | +0.32(+0.96%) |
Jun 11, 2019 | 33.95 | 34.02 | 33.44 | 33.53 | 22,715,446 | -0.31(-0.93%) |
Jun 10, 2019 | 33.98 | 33.98 | 33.53 | 33.84 | 18,444,156 | +0.12(+0.35%) |
Jun 07, 2019 | 33.77 | 33.98 | 33.68 | 33.73 | 24,177,100 | +0.17(+0.49%) |
Jun 06, 2019 | 33.63 | 33.86 | 33.38 | 33.56 | 29,574,734 | +0.18(+0.54%) |
Jun 05, 2019 | 33.47 | 33.66 | 33.32 | 33.38 | 25,861,190 | +0.20(+0.59%) |
Jun 04, 2019 | 33.38 | 33.59 | 33.03 | 33.18 | 22,281,172 | +0.24(+0.74%) |
Jun 03, 2019 | 32.71 | 33.15 | 32.66 | 32.94 | 27,339,708 | +0.31(+0.96%) |
May 31, 2019 | 32.76 | 32.99 | 32.57 | 32.63 | 27,335,106 | -0.30(-0.91%) |
May 30, 2019 | 32.75 | 32.96 | 32.67 | 32.92 | 20,941,038 | +0.14(+0.43%) |
May 29, 2019 | 32.77 | 32.88 | 32.44 | 32.78 | 31,928,260 | -0.14(-0.43%) |
May 28, 2019 | 33.12 | 33.38 | 32.92 | 32.92 | 59,695,788 | -0.04(-0.12%) |
May 24, 2019 | 33.05 | 33.25 | 32.90 | 32.96 | 18,085,452 | +0.02(+0.07%) |
May 23, 2019 | 32.88 | 32.99 | 32.73 | 32.94 | 28,899,892 | -0.05(-0.17%) |
May 22, 2019 | 32.76 | 33.17 | 32.65 | 32.99 | 30,517,114 | +0.25(+0.77%) |
May 21, 2019 | 32.77 | 32.85 | 32.60 | 32.74 | 34,755,624 | +0.06(+0.19%) |
May 20, 2019 | 32.53 | 32.77 | 32.44 | 32.68 | 29,281,690 | +0.09(+0.29%) |
May 17, 2019 | 32.45 | 32.85 | 32.41 | 32.59 | 35,241,764 | -0.13(-0.41%) |
May 16, 2019 | 32.33 | 32.99 | 32.33 | 32.72 | 30,799,280 | +0.39(+1.19%) |
May 15, 2019 | 32.11 | 32.44 | 31.98 | 32.33 | 40,473,652 | +0.39(+1.21%) |
May 14, 2019 | 31.89 | 32.11 | 31.87 | 31.95 | 32,325,878 | +0.07(+0.22%) |
May 13, 2019 | 31.61 | 31.94 | 31.55 | 31.88 | 33,820,948 | -0.12(-0.37%) |
May 10, 2019 | 31.93 | 32.07 | 31.33 | 32.00 | 20,999,242 | +0.06(+0.20%) |
May 09, 2019 | 31.67 | 32.09 | 31.61 | 31.93 | 23,825,308 | +0.04(+0.12%) |
May 08, 2019 | 31.78 | 31.96 | 31.50 | 31.89 | 29,006,174 | +0.09(+0.29%) |
May 07, 2019 | 32.24 | 32.49 | 31.54 | 31.80 | 33,624,908 | -0.64(-1.97%) |
May 06, 2019 | 31.86 | 32.53 | 31.81 | 32.44 | 31,638,946 | +0.20(+0.63%) |
May 03, 2019 | 32.11 | 32.32 | 31.96 | 32.24 | 22,736,060 | +0.30(+0.93%) |
May 02, 2019 | 31.79 | 31.95 | 31.61 | 31.94 | 24,935,362 | +0.19(+0.59%) |
May 01, 2019 | 31.61 | 31.87 | 31.29 | 31.75 | 25,218,720 | +0.12(+0.39%) |
Apr 30, 2019 | 31.47 | 32.07 | 31.00 | 31.63 | 41,855,180 | +0.79(+2.58%) |
Apr 29, 2019 | 31.13 | 31.17 | 30.84 | 30.84 | 28,291,134 | -0.30(-0.95%) |
Apr 26, 2019 | 30.90 | 31.15 | 30.72 | 31.13 | 24,427,222 | +0.28(+0.91%) |
Apr 25, 2019 | 30.57 | 31.02 | 30.50 | 30.85 | 22,084,778 | +0.19(+0.61%) |
Apr 24, 2019 | 30.77 | 30.87 | 30.50 | 30.66 | 25,819,598 | -0.04(-0.13%) |
Apr 23, 2019 | 30.45 | 30.87 | 30.28 | 30.70 | 32,488,600 | +0.34(+1.13%) |
Apr 22, 2019 | 30.40 | 30.77 | 30.23 | 30.36 | 37,783,172 | -0.31(-1.02%) |
Apr 18, 2019 | 31.10 | 31.10 | 29.92 | 30.67 | 61,612,496 | -0.39(-1.25%) |
Apr 17, 2019 | 31.86 | 31.93 | 30.68 | 31.06 | 51,658,476 | -0.81(-2.54%) |
Apr 16, 2019 | 32.88 | 32.95 | 31.80 | 31.87 | 33,499,806 | -0.91(-2.78%) |
Apr 15, 2019 | 32.60 | 32.81 | 32.30 | 32.78 | 22,368,178 | +0.30(+0.91%) |
Apr 12, 2019 | 32.98 | 32.98 | 32.39 | 32.49 | 25,993,074 | -0.44(-1.32%) |
Apr 11, 2019 | 33.33 | 33.36 | 32.70 | 32.92 | 24,624,238 | -0.36(-1.08%) |
Apr 10, 2019 | 33.43 | 33.43 | 33.22 | 33.28 | 16,082,441 | -0.09(-0.26%) |
Apr 09, 2019 | 33.48 | 33.49 | 33.16 | 33.37 | 22,931,334 | -0.23(-0.70%) |
Apr 08, 2019 | 33.55 | 33.71 | 33.42 | 33.60 | 18,771,966 | +0.12(+0.35%) |
Apr 05, 2019 | 33.48 | 33.71 | 33.41 | 33.48 | 18,952,772 | +0.19(+0.58%) |
Apr 04, 2019 | 33.33 | 33.41 | 33.10 | 33.29 | 15,824,607 | -0.08(-0.23%) |
Apr 03, 2019 | 33.48 | 33.55 | 33.14 | 33.37 | 19,734,664 | -0.05(-0.16%) |
Apr 02, 2019 | 33.45 | 33.63 | 33.29 | 33.42 | 22,687,794 | +0.05(+0.16%) |