Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.71 | 36.72 | 36.54 | 36.64 | 20,408,358 | -0.03(-0.07%) |
Jun 27, 2019 | 36.58 | 36.70 | 36.52 | 36.67 | 12,690,663 | +0.21(+0.57%) |
Jun 26, 2019 | 36.38 | 36.58 | 36.35 | 36.46 | 10,633,235 | +0.35(+0.98%) |
Jun 25, 2019 | 36.33 | 36.34 | 36.05 | 36.11 | 19,448,698 | -0.40(-1.09%) |
Jun 24, 2019 | 36.48 | 36.58 | 36.44 | 36.51 | 9,639,521 | +0.03(+0.07%) |
Jun 21, 2019 | 36.47 | 36.60 | 36.42 | 36.48 | 11,019,506 | -0.15(-0.40%) |
Jun 20, 2019 | 36.83 | 36.89 | 36.48 | 36.63 | 17,583,124 | +0.56(+1.55%) |
Jun 19, 2019 | 35.86 | 36.23 | 35.75 | 36.07 | 21,668,736 | +0.25(+0.70%) |
Jun 18, 2019 | 35.40 | 35.90 | 35.39 | 35.82 | 12,076,913 | +0.79(+2.26%) |
Jun 17, 2019 | 34.96 | 35.10 | 34.92 | 35.02 | 11,741,561 | +0.15(+0.42%) |
Jun 14, 2019 | 35.07 | 35.08 | 34.88 | 34.88 | 14,459,826 | -0.44(-1.24%) |
Jun 13, 2019 | 35.38 | 35.44 | 35.20 | 35.32 | 10,474,886 | +0.03(+0.10%) |
Jun 12, 2019 | 35.44 | 35.47 | 35.25 | 35.28 | 11,607,017 | -0.39(-1.08%) |
Jun 11, 2019 | 35.73 | 35.79 | 35.59 | 35.67 | 11,867,210 | +0.37(+1.04%) |
Jun 10, 2019 | 35.26 | 35.45 | 35.19 | 35.30 | 14,985,906 | +0.33(+0.93%) |
Jun 07, 2019 | 34.92 | 35.27 | 34.90 | 34.97 | 12,077,259 | +0.25(+0.71%) |
Jun 06, 2019 | 34.69 | 34.81 | 34.57 | 34.72 | 14,356,435 | -0.01(-0.02%) |
Jun 05, 2019 | 35.04 | 35.06 | 34.64 | 34.73 | 16,738,929 | -0.26(-0.73%) |
Jun 04, 2019 | 34.80 | 35.02 | 34.73 | 34.99 | 22,899,756 | +0.01(+0.02%) |
Jun 03, 2019 | 34.96 | 35.14 | 34.87 | 34.98 | 26,141,766 | +0.21(+0.59%) |
May 31, 2019 | 34.49 | 34.82 | 34.45 | 34.78 | 17,060,690 | +0.13(+0.37%) |
May 30, 2019 | 34.55 | 34.75 | 34.51 | 34.65 | 12,903,320 | +0.15(+0.45%) |
May 29, 2019 | 34.19 | 34.50 | 34.13 | 34.49 | 19,002,846 | +0.29(+0.85%) |
May 28, 2019 | 34.43 | 34.50 | 34.15 | 34.20 | 15,325,930 | +0.10(+0.30%) |
May 24, 2019 | 34.29 | 34.33 | 34.03 | 34.10 | 9,690,602 | +0.05(+0.15%) |
May 23, 2019 | 33.98 | 34.14 | 33.86 | 34.05 | 16,750,660 | -0.44(-1.27%) |
May 22, 2019 | 34.59 | 34.61 | 34.43 | 34.49 | 10,698,015 | -0.15(-0.42%) |
May 21, 2019 | 34.42 | 34.63 | 34.33 | 34.63 | 12,781,651 | +0.46(+1.35%) |
May 20, 2019 | 34.25 | 34.34 | 34.07 | 34.17 | 14,695,088 | -0.12(-0.35%) |
May 17, 2019 | 34.41 | 34.62 | 34.28 | 34.29 | 16,796,232 | -0.67(-1.91%) |
May 16, 2019 | 35.07 | 35.27 | 34.94 | 34.96 | 14,036,056 | -0.09(-0.24%) |
May 15, 2019 | 34.76 | 35.10 | 34.71 | 35.04 | 15,504,893 | +0.09(+0.27%) |
May 14, 2019 | 34.92 | 35.08 | 34.80 | 34.95 | 17,973,030 | +0.55(+1.59%) |
May 13, 2019 | 34.60 | 34.71 | 34.31 | 34.40 | 25,451,318 | -1.27(-3.57%) |
May 10, 2019 | 35.55 | 35.76 | 35.14 | 35.67 | 20,740,884 | +0.29(+0.82%) |
May 09, 2019 | 35.26 | 35.59 | 34.94 | 35.38 | 29,566,154 | -0.50(-1.41%) |
May 08, 2019 | 36.03 | 36.19 | 35.87 | 35.89 | 22,359,248 | -0.09(-0.26%) |
May 07, 2019 | 36.25 | 36.26 | 35.73 | 35.98 | 19,631,696 | -0.69(-1.89%) |
May 06, 2019 | 36.29 | 36.71 | 36.25 | 36.68 | 25,030,640 | -0.80(-2.12%) |
May 03, 2019 | 37.33 | 37.51 | 37.26 | 37.47 | 15,485,050 | +0.48(+1.30%) |
May 02, 2019 | 36.99 | 37.10 | 36.80 | 36.99 | 20,646,324 | +0.05(+0.14%) |
May 01, 2019 | 37.22 | 37.50 | 36.89 | 36.94 | 27,208,910 | -0.21(-0.55%) |
Apr 30, 2019 | 37.10 | 37.23 | 36.91 | 37.15 | 12,385,561 | +0.03(+0.07%) |
Apr 29, 2019 | 37.21 | 37.21 | 37.09 | 37.12 | 10,113,484 | -0.07(-0.18%) |
Apr 26, 2019 | 37.13 | 37.24 | 37.00 | 37.19 | 10,391,536 | +0.17(+0.46%) |
Apr 25, 2019 | 36.86 | 37.07 | 36.75 | 37.02 | 15,887,604 | -0.07(-0.18%) |
Apr 24, 2019 | 37.36 | 37.36 | 37.00 | 37.09 | 10,905,003 | -0.44(-1.16%) |
Apr 23, 2019 | 37.35 | 37.55 | 37.31 | 37.52 | 9,957,659 | +0.09(+0.23%) |
Apr 22, 2019 | 37.34 | 37.47 | 37.25 | 37.44 | 8,776,583 | -0.22(-0.59%) |
Apr 18, 2019 | 37.56 | 37.75 | 37.45 | 37.66 | 14,873,515 | +0.04(+0.11%) |
Apr 17, 2019 | 37.78 | 37.81 | 37.52 | 37.62 | 11,073,480 | +0.09(+0.25%) |
Apr 16, 2019 | 37.39 | 37.54 | 37.36 | 37.52 | 11,956,621 | +0.30(+0.80%) |
Apr 15, 2019 | 37.35 | 37.37 | 37.05 | 37.22 | 11,395,361 | -0.20(-0.53%) |
Apr 12, 2019 | 37.52 | 37.55 | 37.34 | 37.42 | 9,868,932 | +0.23(+0.62%) |
Apr 11, 2019 | 37.33 | 37.35 | 37.10 | 37.19 | 13,251,302 | -0.44(-1.16%) |
Apr 10, 2019 | 37.60 | 37.68 | 37.51 | 37.63 | 10,549,657 | +0.18(+0.48%) |
Apr 09, 2019 | 37.53 | 37.56 | 37.41 | 37.45 | 11,043,326 | -0.05(-0.14%) |
Apr 08, 2019 | 37.37 | 37.57 | 37.30 | 37.50 | 9,221,438 | -0.03(-0.07%) |
Apr 05, 2019 | 37.37 | 37.55 | 37.31 | 37.52 | 13,158,225 | +0.30(+0.80%) |
Apr 04, 2019 | 36.98 | 37.28 | 36.96 | 37.22 | 9,163,443 | +0.24(+0.65%) |
Apr 03, 2019 | 37.07 | 37.27 | 36.93 | 36.98 | 14,051,422 | +0.18(+0.49%) |
Apr 02, 2019 | 36.97 | 36.97 | 36.68 | 36.80 | 17,592,514 | -0.11(-0.30%) |