Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.20 | 40.96 | 39.62 | 40.39 | 2,511,200 | +0.19(+0.47%) |
Jun 27, 2019 | 39.71 | 40.67 | 39.58 | 40.20 | 569,059 | +0.76(+1.93%) |
Jun 26, 2019 | 38.96 | 39.94 | 38.56 | 39.44 | 369,860 | +0.66(+1.70%) |
Jun 25, 2019 | 39.13 | 39.16 | 38.52 | 38.78 | 288,775 | -0.18(-0.46%) |
Jun 24, 2019 | 40.05 | 40.05 | 38.80 | 38.96 | 321,683 | -1.14(-2.84%) |
Jun 21, 2019 | 39.93 | 40.25 | 38.58 | 40.10 | 1,162,900 | +0.16(+0.40%) |
Jun 20, 2019 | 39.38 | 40.00 | 39.19 | 39.94 | 766,310 | +0.69(+1.76%) |
Jun 19, 2019 | 37.89 | 39.27 | 37.65 | 39.25 | 401,009 | +1.45(+3.84%) |
Jun 18, 2019 | 37.70 | 38.61 | 37.50 | 37.80 | 464,440 | +0.28(+0.75%) |
Jun 17, 2019 | 37.19 | 37.95 | 37.06 | 37.52 | 361,057 | +0.55(+1.49%) |
Jun 14, 2019 | 35.49 | 37.05 | 35.49 | 36.97 | 563,000 | +1.22(+3.41%) |
Jun 13, 2019 | 35.67 | 35.87 | 35.34 | 35.75 | 677,553 | +0.25(+0.70%) |
Jun 12, 2019 | 35.58 | 36.07 | 35.22 | 35.50 | 201,104 | -0.04(-0.11%) |
Jun 11, 2019 | 35.09 | 35.64 | 34.89 | 35.54 | 737,033 | +0.46(+1.31%) |
Jun 10, 2019 | 35.43 | 35.79 | 33.94 | 35.08 | 469,354 | -0.22(-0.62%) |
Jun 07, 2019 | 35.00 | 35.39 | 34.33 | 35.30 | 1,125,500 | +0.50(+1.44%) |
Jun 06, 2019 | 35.72 | 35.76 | 34.74 | 34.80 | 1,775,389 | -0.97(-2.71%) |
Jun 05, 2019 | 35.77 | 37.26 | 33.70 | 35.77 | 1,863,757 | -2.37(-6.21%) |
Jun 04, 2019 | 37.49 | 38.16 | 36.82 | 38.14 | 191,858 | +1.32(+3.59%) |
Jun 03, 2019 | 37.87 | 38.06 | 36.39 | 36.82 | 779,746 | -1.29(-3.38%) |
May 31, 2019 | 37.70 | 38.95 | 37.70 | 38.11 | 230,100 | -0.29(-0.76%) |
May 30, 2019 | 38.07 | 38.47 | 37.88 | 38.40 | 184,129 | +0.62(+1.64%) |
May 29, 2019 | 37.68 | 38.31 | 37.37 | 37.78 | 320,469 | -0.28(-0.74%) |
May 28, 2019 | 37.19 | 38.30 | 37.19 | 38.06 | 666,761 | +0.74(+1.98%) |
May 24, 2019 | 37.02 | 38.09 | 37.02 | 37.32 | 337,300 | +0.31(+0.84%) |
May 23, 2019 | 36.86 | 37.35 | 36.28 | 37.01 | 369,828 | -0.29(-0.78%) |
May 22, 2019 | 36.65 | 37.73 | 36.45 | 37.30 | 277,970 | +0.54(+1.47%) |
May 21, 2019 | 35.87 | 36.94 | 35.81 | 36.76 | 388,698 | +1.21(+3.40%) |
May 20, 2019 | 35.57 | 35.91 | 35.06 | 35.55 | 179,488 | -0.45(-1.25%) |
May 17, 2019 | 36.03 | 36.87 | 35.89 | 36.00 | 202,100 | -0.41(-1.13%) |
May 16, 2019 | 35.88 | 36.95 | 35.55 | 36.41 | 284,517 | +0.46(+1.28%) |
May 15, 2019 | 34.10 | 35.99 | 34.10 | 35.95 | 183,946 | +1.59(+4.63%) |
May 14, 2019 | 34.06 | 34.69 | 33.72 | 34.36 | 316,965 | +0.31(+0.91%) |
May 13, 2019 | 35.12 | 35.20 | 33.64 | 34.05 | 221,862 | -1.94(-5.39%) |
May 10, 2019 | 36.33 | 37.26 | 35.18 | 35.99 | 574,900 | -1.18(-3.17%) |
May 09, 2019 | 36.89 | 37.52 | 36.23 | 37.17 | 172,642 | -0.36(-0.96%) |
May 08, 2019 | 36.90 | 37.71 | 36.90 | 37.53 | 111,319 | +0.42(+1.13%) |
May 07, 2019 | 37.07 | 37.72 | 36.62 | 37.11 | 121,436 | -0.48(-1.28%) |
May 06, 2019 | 36.27 | 37.64 | 36.12 | 37.59 | 124,123 | +0.30(+0.80%) |
May 03, 2019 | 36.97 | 37.52 | 36.63 | 37.29 | 231,000 | +0.36(+0.97%) |
May 02, 2019 | 37.41 | 37.52 | 36.45 | 36.93 | 115,322 | -0.78(-2.07%) |
May 01, 2019 | 39.45 | 39.45 | 37.69 | 37.71 | 143,912 | -1.73(-4.39%) |
Apr 30, 2019 | 38.91 | 39.54 | 38.48 | 39.44 | 162,654 | +0.45(+1.15%) |
Apr 29, 2019 | 38.41 | 39.28 | 38.22 | 38.99 | 175,233 | +0.57(+1.48%) |
Apr 26, 2019 | 37.95 | 38.73 | 37.95 | 38.42 | 167,200 | +0.27(+0.71%) |
Apr 25, 2019 | 39.02 | 39.20 | 37.93 | 38.15 | 105,334 | -0.84(-2.15%) |
Apr 24, 2019 | 38.73 | 39.44 | 38.69 | 38.99 | 199,899 | +0.18(+0.46%) |
Apr 23, 2019 | 38.23 | 39.15 | 38.23 | 38.81 | 217,925 | +0.78(+2.05%) |
Apr 22, 2019 | 36.67 | 38.10 | 36.67 | 38.03 | 112,112 | +1.24(+3.37%) |
Apr 18, 2019 | 36.47 | 37.25 | 36.47 | 36.79 | 172,800 | +0.08(+0.22%) |
Apr 17, 2019 | 37.14 | 37.27 | 36.15 | 36.71 | 100,439 | -0.26(-0.70%) |
Apr 16, 2019 | 36.43 | 37.32 | 36.04 | 36.97 | 197,227 | +0.61(+1.68%) |
Apr 15, 2019 | 36.49 | 36.60 | 35.98 | 36.36 | 136,244 | -0.15(-0.41%) |
Apr 12, 2019 | 36.70 | 36.70 | 36.29 | 36.51 | 101,400 | -0.09(-0.25%) |
Apr 11, 2019 | 36.78 | 36.92 | 36.52 | 36.60 | 107,722 | -0.17(-0.46%) |
Apr 10, 2019 | 36.48 | 37.25 | 36.44 | 36.77 | 125,808 | +0.19(+0.52%) |
Apr 09, 2019 | 36.77 | 37.09 | 36.56 | 36.58 | 118,658 | -0.49(-1.32%) |
Apr 08, 2019 | 37.24 | 37.87 | 36.11 | 37.07 | 128,644 | -0.49(-1.30%) |
Apr 05, 2019 | 37.84 | 38.34 | 37.46 | 37.56 | 180,800 | -0.24(-0.63%) |
Apr 04, 2019 | 38.81 | 38.81 | 37.45 | 37.80 | 125,506 | -1.08(-2.78%) |
Apr 03, 2019 | 39.73 | 39.95 | 38.72 | 38.88 | 140,650 | -0.59(-1.49%) |
Apr 02, 2019 | 38.02 | 39.51 | 37.68 | 39.47 | 472,747 | +1.44(+3.79%) |