Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.87 | 38.47 | 37.87 | 38.22 | 1,564,600 | +0.36(+0.95%) |
Jun 27, 2019 | 37.61 | 37.87 | 37.17 | 37.86 | 1,994,419 | +0.81(+2.19%) |
Jun 26, 2019 | 37.25 | 37.31 | 36.77 | 37.05 | 2,240,937 | -0.12(-0.32%) |
Jun 25, 2019 | 38.71 | 38.71 | 37.00 | 37.17 | 6,261,598 | -0.93(-2.44%) |
Jun 24, 2019 | 38.28 | 38.54 | 37.98 | 38.10 | 2,656,611 | -0.07(-0.18%) |
Jun 21, 2019 | 38.89 | 38.91 | 38.13 | 38.17 | 1,806,500 | -0.79(-2.03%) |
Jun 20, 2019 | 38.78 | 39.03 | 38.36 | 38.96 | 4,661,285 | +0.55(+1.43%) |
Jun 19, 2019 | 38.79 | 38.79 | 37.85 | 38.41 | 3,235,077 | -0.40(-1.03%) |
Jun 18, 2019 | 39.01 | 39.34 | 38.58 | 38.81 | 1,276,397 | -0.01(-0.03%) |
Jun 17, 2019 | 39.15 | 39.24 | 38.52 | 38.82 | 1,214,281 | -0.40(-1.02%) |
Jun 14, 2019 | 38.81 | 39.30 | 38.74 | 39.22 | 1,974,100 | +0.30(+0.77%) |
Jun 13, 2019 | 38.67 | 38.99 | 38.50 | 38.92 | 704,841 | +0.54(+1.41%) |
Jun 12, 2019 | 38.33 | 38.69 | 38.33 | 38.38 | 1,625,724 | +0.01(+0.03%) |
Jun 11, 2019 | 38.96 | 39.13 | 38.05 | 38.37 | 2,033,738 | -0.40(-1.03%) |
Jun 10, 2019 | 38.96 | 39.22 | 38.58 | 38.77 | 1,769,392 | -0.01(-0.04%) |
Jun 07, 2019 | 38.47 | 38.95 | 38.43 | 38.78 | 1,809,300 | +0.45(+1.19%) |
Jun 06, 2019 | 38.26 | 38.67 | 38.00 | 38.33 | 1,290,442 | +0.12(+0.31%) |
Jun 05, 2019 | 38.19 | 38.35 | 37.69 | 38.21 | 1,452,304 | +0.30(+0.79%) |
Jun 04, 2019 | 37.26 | 37.97 | 37.25 | 37.91 | 1,399,282 | +0.88(+2.38%) |
Jun 03, 2019 | 36.36 | 37.36 | 36.36 | 37.03 | 2,774,627 | +0.61(+1.67%) |
May 31, 2019 | 36.73 | 36.84 | 36.21 | 36.42 | 1,543,800 | -0.67(-1.81%) |
May 30, 2019 | 37.08 | 37.39 | 36.71 | 37.09 | 1,612,995 | +0.13(+0.35%) |
May 29, 2019 | 37.13 | 37.49 | 36.73 | 36.96 | 2,018,902 | -0.35(-0.94%) |
May 28, 2019 | 37.78 | 38.10 | 37.31 | 37.31 | 1,377,434 | -0.66(-1.74%) |
May 24, 2019 | 37.51 | 37.97 | 37.51 | 37.97 | 840,700 | +0.67(+1.80%) |
May 23, 2019 | 37.53 | 37.78 | 37.19 | 37.30 | 1,582,251 | -0.47(-1.24%) |
May 22, 2019 | 37.69 | 38.23 | 37.54 | 37.77 | 2,130,586 | -0.47(-1.23%) |
May 21, 2019 | 37.68 | 38.39 | 37.68 | 38.24 | 1,363,868 | +0.57(+1.51%) |
May 20, 2019 | 38.18 | 38.37 | 37.63 | 37.67 | 2,353,955 | -0.71(-1.85%) |
May 17, 2019 | 38.57 | 38.96 | 38.38 | 38.38 | 966,500 | -0.35(-0.90%) |
May 16, 2019 | 38.49 | 39.01 | 38.47 | 38.73 | 1,558,405 | +0.36(+0.94%) |
May 15, 2019 | 37.96 | 38.44 | 37.90 | 38.37 | 1,728,872 | +0.14(+0.37%) |
May 14, 2019 | 37.73 | 38.50 | 37.37 | 38.23 | 1,748,138 | +0.65(+1.73%) |
May 13, 2019 | 37.50 | 37.69 | 37.17 | 37.58 | 3,005,977 | -0.53(-1.39%) |
May 10, 2019 | 37.91 | 38.22 | 37.51 | 38.11 | 1,062,500 | +0.09(+0.24%) |
May 09, 2019 | 37.42 | 38.05 | 37.38 | 38.02 | 2,043,248 | +0.37(+0.98%) |
May 08, 2019 | 38.02 | 38.18 | 37.64 | 37.65 | 1,134,839 | -0.37(-0.97%) |
May 07, 2019 | 38.21 | 38.49 | 37.67 | 38.02 | 2,640,092 | -0.50(-1.30%) |
May 06, 2019 | 38.39 | 38.60 | 38.00 | 38.52 | 2,532,663 | -0.12(-0.31%) |
May 03, 2019 | 38.51 | 38.78 | 38.25 | 38.64 | 2,694,500 | +0.26(+0.68%) |
May 02, 2019 | 37.91 | 38.62 | 37.89 | 38.38 | 1,714,011 | +0.45(+1.19%) |
May 01, 2019 | 38.03 | 38.73 | 37.91 | 37.93 | 3,470,466 | -0.03(-0.08%) |
Apr 30, 2019 | 37.69 | 38.04 | 37.61 | 37.96 | 1,943,261 | +0.16(+0.42%) |
Apr 29, 2019 | 37.65 | 37.94 | 37.48 | 37.80 | 976,818 | +0.11(+0.29%) |
Apr 26, 2019 | 37.76 | 37.79 | 37.48 | 37.69 | 1,392,600 | -0.05(-0.12%) |
Apr 25, 2019 | 37.80 | 38.08 | 37.21 | 37.73 | 4,472,739 | -0.80(-2.09%) |
Apr 24, 2019 | 38.31 | 38.77 | 38.28 | 38.54 | 2,359,532 | +0.11(+0.29%) |
Apr 23, 2019 | 38.22 | 38.63 | 38.09 | 38.43 | 3,052,977 | +0.48(+1.26%) |
Apr 22, 2019 | 38.22 | 38.44 | 37.71 | 37.95 | 3,843,158 | -0.35(-0.91%) |
Apr 18, 2019 | 37.85 | 38.35 | 37.82 | 38.30 | 1,439,700 | +0.40(+1.06%) |
Apr 17, 2019 | 37.80 | 37.98 | 37.69 | 37.90 | 1,426,974 | +0.11(+0.29%) |
Apr 16, 2019 | 37.66 | 37.81 | 37.50 | 37.79 | 2,619,702 | +0.19(+0.51%) |
Apr 15, 2019 | 37.52 | 37.71 | 37.36 | 37.60 | 3,061,849 | +0.12(+0.32%) |
Apr 12, 2019 | 37.48 | 37.66 | 37.37 | 37.48 | 1,868,200 | +0.11(+0.29%) |
Apr 11, 2019 | 37.02 | 37.41 | 36.89 | 37.37 | 2,004,416 | +0.38(+1.03%) |
Apr 10, 2019 | 36.71 | 37.02 | 36.59 | 36.99 | 1,781,017 | +0.39(+1.07%) |
Apr 09, 2019 | 37.00 | 37.01 | 36.52 | 36.60 | 2,065,860 | -0.47(-1.27%) |
Apr 08, 2019 | 36.96 | 37.13 | 36.85 | 37.07 | 1,811,543 | +0.02(+0.05%) |
Apr 05, 2019 | 36.78 | 37.06 | 36.63 | 37.05 | 2,253,800 | +0.54(+1.48%) |
Apr 04, 2019 | 35.69 | 36.53 | 35.69 | 36.51 | 2,683,776 | +0.76(+2.13%) |
Apr 03, 2019 | 35.60 | 36.02 | 35.38 | 35.75 | 2,434,573 | +0.36(+1.02%) |
Apr 02, 2019 | 35.47 | 35.47 | 35.13 | 35.39 | 1,731,209 | -0.02(-0.06%) |