Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.06 | 28.60 | 27.98 | 28.33 | 3,878,530 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.65 | 27.97 | 6,184,519 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.62 | 28.63 | 4,109,896 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,285,930 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,016 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,428,705 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,102,940 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.50 | 9,247,310 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,749,925 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.45 | 28.72 | 28.87 | 3,177,242 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.53 | 29.00 | 2,816,179 | -0.04(-0.15%) |
Jun 13, 2019 | 28.61 | 29.09 | 28.31 | 29.04 | 2,540,857 | +0.46(+1.62%) |
Jun 12, 2019 | 29.19 | 29.35 | 28.46 | 28.58 | 2,613,126 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.50 | 28.77 | 29.19 | 4,704,873 | +0.26(+0.89%) |
Jun 10, 2019 | 28.38 | 29.17 | 28.35 | 28.94 | 5,836,654 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.22 | 27.50 | 28.16 | 3,490,339 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.17 | 27.61 | 7,190,015 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,010 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.51 | 28.64 | 29.27 | 4,076,282 | +0.72(+2.52%) |
Jun 03, 2019 | 27.76 | 28.84 | 27.70 | 28.55 | 4,548,403 | +0.71(+2.56%) |
May 31, 2019 | 28.46 | 28.46 | 27.49 | 27.83 | 7,377,079 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.55 | 3,740,388 | +0.04(+0.15%) |
May 29, 2019 | 28.82 | 29.05 | 28.37 | 28.50 | 3,850,676 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.86 | 28.98 | 28.99 | 4,478,989 | -0.46(-1.55%) |
May 24, 2019 | 29.86 | 29.91 | 29.23 | 29.45 | 4,848,136 | -0.25(-0.83%) |
May 23, 2019 | 29.99 | 30.60 | 29.60 | 29.70 | 5,678,479 | -0.50(-1.66%) |
May 22, 2019 | 30.14 | 30.95 | 29.67 | 30.20 | 18,176,094 | -3.08(-9.25%) |
May 21, 2019 | 32.53 | 33.57 | 32.33 | 33.27 | 10,641,534 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,137 | +0.33(+1.00%) |
May 17, 2019 | 32.18 | 33.14 | 31.97 | 32.61 | 2,755,365 | +0.14(+0.43%) |
May 16, 2019 | 33.05 | 33.27 | 32.44 | 32.47 | 3,255,784 | -0.44(-1.34%) |
May 15, 2019 | 33.19 | 33.49 | 32.55 | 32.91 | 4,621,406 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.84 | 32.57 | 33.45 | 3,501,404 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.89 | 33.05 | 3,726,034 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.78 | 34.07 | 34.61 | 2,754,910 | -0.38(-1.08%) |
May 09, 2019 | 34.43 | 35.15 | 34.37 | 34.99 | 3,652,896 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.21 | 35.10 | 2,980,717 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,469 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.73 | 35.71 | 3,231,736 | +0.29(+0.82%) |
May 03, 2019 | 35.66 | 35.77 | 35.16 | 35.42 | 2,744,217 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.58 | 3,095,094 | +0.11(+0.30%) |
May 01, 2019 | 36.01 | 36.04 | 35.46 | 35.47 | 2,086,860 | -0.59(-1.63%) |
Apr 30, 2019 | 35.92 | 36.16 | 35.56 | 36.06 | 4,616,248 | +0.18(+0.49%) |
Apr 29, 2019 | 36.26 | 36.60 | 35.79 | 35.89 | 2,716,218 | -0.50(-1.38%) |
Apr 26, 2019 | 35.84 | 36.39 | 35.27 | 36.39 | 2,769,015 | +0.30(+0.83%) |
Apr 25, 2019 | 36.76 | 36.90 | 35.79 | 36.09 | 3,129,676 | -0.84(-2.26%) |
Apr 24, 2019 | 36.72 | 37.36 | 36.72 | 36.92 | 2,096,386 | +0.19(+0.53%) |
Apr 23, 2019 | 37.23 | 37.38 | 36.23 | 36.73 | 4,080,710 | -0.33(-0.88%) |
Apr 22, 2019 | 38.39 | 38.46 | 36.93 | 37.05 | 3,282,182 | -1.50(-3.90%) |
Apr 18, 2019 | 38.64 | 38.99 | 38.37 | 38.56 | 2,176,719 | +0.03(+0.07%) |
Apr 17, 2019 | 38.32 | 38.84 | 38.09 | 38.53 | 3,598,839 | +0.32(+0.83%) |
Apr 16, 2019 | 38.14 | 38.23 | 38.02 | 38.22 | 4,902,013 | +0.19(+0.51%) |
Apr 15, 2019 | 38.66 | 38.72 | 37.96 | 38.02 | 3,698,781 | -0.51(-1.32%) |
Apr 12, 2019 | 38.64 | 38.91 | 38.22 | 38.53 | 2,682,224 | -0.03(-0.07%) |
Apr 11, 2019 | 39.70 | 40.17 | 38.19 | 38.56 | 4,133,917 | -0.95(-2.40%) |
Apr 10, 2019 | 39.56 | 40.44 | 38.94 | 39.51 | 4,174,898 | +0.68(+1.74%) |
Apr 09, 2019 | 39.35 | 39.44 | 38.78 | 38.83 | 2,146,018 | -0.79(-2.00%) |
Apr 08, 2019 | 40.03 | 40.47 | 39.55 | 39.62 | 1,843,349 | -0.50(-1.25%) |
Apr 05, 2019 | 40.15 | 40.62 | 39.96 | 40.12 | 3,846,682 | +0.08(+0.20%) |
Apr 04, 2019 | 39.23 | 40.05 | 39.04 | 40.04 | 2,713,993 | +1.04(+2.66%) |
Apr 03, 2019 | 38.90 | 39.27 | 38.76 | 39.01 | 2,305,000 | +0.38(+0.98%) |
Apr 02, 2019 | 39.52 | 39.55 | 38.58 | 38.63 | 3,532,883 | -0.84(-2.14%) |