Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.28 | 36.98 | 36.20 | 36.91 | 5,861,373 | +0.70(+1.92%) |
Jun 27, 2019 | 36.29 | 36.33 | 36.08 | 36.21 | 5,575,634 | -0.08(-0.22%) |
Jun 26, 2019 | 36.23 | 36.48 | 36.10 | 36.29 | 4,759,874 | +0.04(+0.10%) |
Jun 25, 2019 | 36.27 | 36.64 | 36.07 | 36.25 | 6,663,565 | +0.12(+0.35%) |
Jun 24, 2019 | 35.73 | 36.52 | 35.61 | 36.13 | 8,633,090 | +0.31(+0.87%) |
Jun 21, 2019 | 35.25 | 35.82 | 35.10 | 35.82 | 31,014,326 | +0.58(+1.65%) |
Jun 20, 2019 | 34.89 | 35.34 | 34.75 | 35.23 | 8,638,908 | +0.57(+1.64%) |
Jun 19, 2019 | 35.13 | 35.20 | 34.40 | 34.67 | 6,960,755 | -0.53(-1.51%) |
Jun 18, 2019 | 35.02 | 35.49 | 34.86 | 35.20 | 7,471,164 | +0.43(+1.25%) |
Jun 17, 2019 | 35.55 | 35.59 | 34.76 | 34.76 | 7,763,737 | -0.69(-1.95%) |
Jun 14, 2019 | 35.57 | 35.68 | 35.30 | 35.46 | 5,593,880 | -0.28(-0.79%) |
Jun 13, 2019 | 35.34 | 35.78 | 35.06 | 35.74 | 6,756,078 | +0.66(+1.87%) |
Jun 12, 2019 | 34.60 | 35.54 | 34.57 | 35.08 | 9,888,469 | +0.59(+1.70%) |
Jun 11, 2019 | 34.52 | 34.61 | 34.39 | 34.50 | 9,063,793 | +0.05(+0.15%) |
Jun 10, 2019 | 34.68 | 34.79 | 34.44 | 34.44 | 9,747,819 | -0.27(-0.77%) |
Jun 07, 2019 | 35.03 | 35.10 | 34.65 | 34.71 | 10,187,787 | -0.30(-0.86%) |
Jun 06, 2019 | 35.01 | 35.05 | 34.61 | 35.01 | 8,303,402 | -0.01(-0.03%) |
Jun 05, 2019 | 35.35 | 35.44 | 34.87 | 35.02 | 19,927,212 | -0.08(-0.23%) |
Jun 04, 2019 | 34.53 | 35.13 | 34.35 | 35.10 | 15,961,560 | +0.49(+1.41%) |
Jun 03, 2019 | 34.98 | 35.04 | 34.17 | 34.61 | 25,584,432 | +0.43(+1.25%) |
May 31, 2019 | 34.21 | 34.44 | 34.14 | 34.19 | 31,167,964 | -0.36(-1.05%) |
May 30, 2019 | 34.09 | 34.58 | 34.08 | 34.55 | 28,542,186 | +0.60(+1.78%) |
May 29, 2019 | 34.04 | 34.10 | 33.69 | 33.95 | 19,519,754 | -0.19(-0.55%) |
May 28, 2019 | 34.27 | 34.38 | 34.12 | 34.13 | 15,549,129 | -0.04(-0.13%) |
May 24, 2019 | 34.47 | 34.56 | 34.14 | 34.18 | 15,352,946 | -0.22(-0.65%) |
May 23, 2019 | 34.66 | 34.71 | 34.38 | 34.40 | 17,270,656 | -0.40(-1.15%) |
May 22, 2019 | 34.87 | 35.00 | 34.71 | 34.80 | 8,327,413 | -0.25(-0.71%) |
May 21, 2019 | 34.77 | 35.07 | 34.71 | 35.05 | 7,305,386 | +0.35(+1.02%) |
May 20, 2019 | 34.49 | 34.72 | 34.38 | 34.69 | 7,521,510 | +0.12(+0.36%) |
May 17, 2019 | 34.61 | 34.77 | 34.49 | 34.57 | 5,679,624 | -0.20(-0.59%) |
May 16, 2019 | 34.68 | 34.92 | 34.55 | 34.77 | 6,398,048 | +0.12(+0.33%) |
May 15, 2019 | 34.79 | 34.88 | 34.65 | 34.66 | 6,989,760 | -0.18(-0.51%) |
May 14, 2019 | 34.80 | 35.14 | 34.72 | 34.84 | 6,452,844 | +0.13(+0.38%) |
May 13, 2019 | 34.68 | 35.01 | 34.60 | 34.70 | 8,726,168 | -0.51(-1.46%) |
May 10, 2019 | 34.91 | 35.32 | 34.65 | 35.22 | 6,032,066 | +0.08(+0.23%) |
May 09, 2019 | 34.75 | 35.15 | 34.67 | 35.14 | 7,755,238 | +0.19(+0.53%) |
May 08, 2019 | 34.76 | 35.15 | 34.71 | 34.95 | 7,872,685 | +0.12(+0.33%) |
May 07, 2019 | 34.92 | 35.08 | 34.57 | 34.84 | 5,794,604 | -0.30(-0.86%) |
May 06, 2019 | 34.78 | 35.23 | 34.55 | 35.14 | 4,106,748 | +0.01(+0.03%) |
May 03, 2019 | 34.75 | 35.15 | 34.68 | 35.13 | 4,169,354 | +0.53(+1.54%) |
May 02, 2019 | 34.84 | 34.90 | 34.36 | 34.60 | 8,071,298 | -0.28(-0.79%) |
May 01, 2019 | 34.64 | 35.36 | 34.44 | 34.87 | 14,635,023 | +1.59(+4.77%) |
Apr 30, 2019 | 33.19 | 33.35 | 32.91 | 33.28 | 5,412,023 | +0.16(+0.48%) |
Apr 29, 2019 | 33.02 | 33.21 | 32.96 | 33.12 | 3,422,643 | +0.12(+0.35%) |
Apr 26, 2019 | 32.68 | 33.01 | 32.50 | 33.01 | 8,325,639 | +0.48(+1.47%) |
Apr 25, 2019 | 32.79 | 32.79 | 32.47 | 32.53 | 3,265,583 | -0.40(-1.21%) |
Apr 24, 2019 | 32.76 | 33.07 | 32.58 | 32.93 | 3,458,724 | +0.12(+0.38%) |
Apr 23, 2019 | 32.50 | 32.84 | 32.50 | 32.80 | 3,682,218 | +0.28(+0.85%) |
Apr 22, 2019 | 32.47 | 32.55 | 32.18 | 32.53 | 2,430,705 | -0.09(-0.27%) |
Apr 18, 2019 | 32.58 | 32.70 | 32.42 | 32.62 | 2,388,556 | +0.14(+0.44%) |
Apr 17, 2019 | 32.84 | 32.89 | 32.39 | 32.47 | 4,676,047 | -0.24(-0.73%) |
Apr 16, 2019 | 32.57 | 32.79 | 32.34 | 32.71 | 8,239,526 | +0.23(+0.71%) |
Apr 15, 2019 | 32.05 | 32.48 | 31.94 | 32.48 | 5,909,215 | +0.46(+1.44%) |
Apr 12, 2019 | 31.86 | 32.12 | 31.71 | 32.02 | 8,668,390 | +0.24(+0.75%) |
Apr 11, 2019 | 31.82 | 31.89 | 31.67 | 31.78 | 10,448,507 | -0.01(-0.03%) |
Apr 10, 2019 | 31.97 | 32.02 | 31.71 | 31.79 | 5,741,353 | -0.04(-0.14%) |
Apr 09, 2019 | 32.13 | 32.18 | 31.78 | 31.84 | 5,708,764 | -0.47(-1.46%) |
Apr 08, 2019 | 32.13 | 32.41 | 32.05 | 32.31 | 5,428,692 | +0.19(+0.58%) |
Apr 05, 2019 | 32.06 | 32.46 | 32.05 | 32.12 | 9,638,956 | +0.04(+0.14%) |
Apr 04, 2019 | 31.95 | 32.53 | 31.94 | 32.08 | 9,160,730 | +0.12(+0.36%) |
Apr 03, 2019 | 32.55 | 32.62 | 31.88 | 31.96 | 8,041,395 | -0.43(-1.34%) |
Apr 02, 2019 | 32.86 | 32.86 | 32.27 | 32.39 | 5,876,418 | -0.37(-1.14%) |