Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.06 | 33.27 | 32.76 | 33.21 | 16,605,739 | +0.28(+0.87%) |
Jun 27, 2019 | 32.97 | 33.07 | 32.72 | 32.93 | 15,047,977 | -0.17(-0.52%) |
Jun 26, 2019 | 32.63 | 33.54 | 32.37 | 33.10 | 17,185,120 | -0.05(-0.14%) |
Jun 25, 2019 | 34.01 | 34.18 | 32.50 | 33.15 | 36,302,476 | -0.67(-1.99%) |
Jun 24, 2019 | 32.96 | 33.84 | 32.77 | 33.82 | 31,839,206 | +1.17(+3.58%) |
Jun 21, 2019 | 32.52 | 32.66 | 31.86 | 32.65 | 13,097,318 | +0.13(+0.41%) |
Jun 20, 2019 | 32.19 | 32.55 | 31.86 | 32.52 | 31,356,326 | +1.59(+5.13%) |
Jun 19, 2019 | 30.22 | 30.77 | 30.01 | 30.93 | 14,976,866 | +0.56(+1.85%) |
Jun 18, 2019 | 30.51 | 30.67 | 29.96 | 30.37 | 15,430,389 | +0.32(+1.07%) |
Jun 17, 2019 | 29.94 | 30.22 | 29.72 | 30.05 | 8,013,398 | +0.11(+0.38%) |
Jun 14, 2019 | 30.37 | 30.64 | 29.60 | 29.94 | 17,656,728 | +0.00(+0.00%) |
Jun 13, 2019 | 29.48 | 29.97 | 29.44 | 29.94 | 11,109,164 | +0.47(+1.58%) |
Jun 12, 2019 | 29.17 | 29.66 | 29.17 | 29.47 | 14,667,349 | +0.54(+1.87%) |
Jun 11, 2019 | 28.42 | 29.09 | 28.42 | 28.93 | 15,336,833 | +0.37(+1.30%) |
Jun 10, 2019 | 28.80 | 28.87 | 28.40 | 28.56 | 26,791,396 | -0.78(-2.66%) |
Jun 07, 2019 | 29.77 | 29.90 | 29.24 | 29.34 | 13,588,341 | -0.16(-0.55%) |
Jun 06, 2019 | 29.46 | 29.60 | 29.22 | 29.50 | 14,733,253 | +0.25(+0.84%) |
Jun 05, 2019 | 29.85 | 30.14 | 29.06 | 29.25 | 13,649,626 | -0.28(-0.93%) |
Jun 04, 2019 | 29.06 | 29.56 | 29.01 | 29.53 | 12,559,849 | +0.02(+0.06%) |
Jun 03, 2019 | 28.61 | 29.59 | 28.52 | 29.51 | 31,407,800 | +1.45(+5.18%) |
May 31, 2019 | 27.45 | 28.23 | 27.45 | 28.06 | 24,650,308 | +0.98(+3.61%) |
May 30, 2019 | 26.57 | 27.15 | 26.43 | 27.08 | 13,453,634 | +0.51(+1.93%) |
May 29, 2019 | 26.68 | 26.76 | 26.48 | 26.56 | 11,874,987 | -0.08(-0.29%) |
May 28, 2019 | 26.51 | 26.73 | 26.41 | 26.64 | 5,870,089 | -0.14(-0.53%) |
May 24, 2019 | 26.70 | 26.86 | 26.58 | 26.78 | 5,722,603 | +0.12(+0.46%) |
May 23, 2019 | 26.82 | 27.18 | 26.55 | 26.66 | 11,957,562 | +0.10(+0.39%) |
May 22, 2019 | 27.14 | 27.14 | 26.41 | 26.55 | 14,346,590 | -0.58(-2.14%) |
May 21, 2019 | 26.93 | 27.18 | 26.80 | 27.13 | 4,893,250 | +0.10(+0.35%) |
May 20, 2019 | 27.22 | 27.30 | 27.03 | 27.04 | 6,512,883 | -0.27(-0.97%) |
May 17, 2019 | 26.99 | 27.35 | 26.87 | 27.30 | 10,248,858 | +0.19(+0.70%) |
May 16, 2019 | 27.37 | 27.37 | 26.96 | 27.11 | 13,857,785 | -0.39(-1.42%) |
May 15, 2019 | 27.65 | 27.80 | 27.45 | 27.50 | 4,602,509 | -0.09(-0.34%) |
May 14, 2019 | 27.80 | 27.86 | 27.28 | 27.60 | 15,465,246 | -0.20(-0.72%) |
May 13, 2019 | 27.49 | 27.87 | 27.16 | 27.80 | 25,909,440 | +0.84(+3.10%) |
May 10, 2019 | 27.27 | 27.32 | 26.93 | 26.96 | 7,265,668 | -0.15(-0.56%) |
May 09, 2019 | 27.14 | 27.49 | 27.08 | 27.11 | 14,305,667 | -0.09(-0.31%) |
May 08, 2019 | 27.84 | 28.01 | 27.12 | 27.20 | 12,463,273 | -0.45(-1.62%) |
May 07, 2019 | 27.16 | 27.74 | 26.92 | 27.65 | 15,185,804 | +0.58(+2.14%) |
May 06, 2019 | 26.91 | 27.30 | 26.89 | 27.07 | 9,684,193 | +0.08(+0.28%) |
May 03, 2019 | 27.04 | 27.42 | 26.91 | 26.99 | 17,146,548 | +0.22(+0.82%) |
May 02, 2019 | 26.95 | 27.10 | 26.64 | 26.77 | 15,088,391 | -0.60(-2.19%) |
May 01, 2019 | 27.78 | 28.15 | 27.14 | 27.37 | 18,657,956 | -0.49(-1.77%) |
Apr 30, 2019 | 27.87 | 28.18 | 27.81 | 27.87 | 6,051,094 | +0.01(+0.03%) |
Apr 29, 2019 | 28.38 | 28.43 | 27.73 | 27.86 | 17,197,114 | -0.76(-2.66%) |
Apr 26, 2019 | 28.05 | 28.76 | 28.05 | 28.62 | 17,196,650 | +0.89(+3.22%) |
Apr 25, 2019 | 27.96 | 28.24 | 27.62 | 27.72 | 11,012,171 | -0.12(-0.44%) |
Apr 24, 2019 | 27.41 | 28.12 | 27.26 | 27.85 | 21,447,924 | +0.48(+1.74%) |
Apr 23, 2019 | 27.27 | 27.55 | 27.18 | 27.37 | 11,327,404 | -0.14(-0.52%) |
Apr 22, 2019 | 28.17 | 28.21 | 27.45 | 27.51 | 14,407,371 | -0.58(-2.06%) |
Apr 18, 2019 | 28.61 | 28.78 | 28.00 | 28.09 | 21,301,668 | -0.58(-2.02%) |
Apr 17, 2019 | 28.74 | 28.93 | 28.48 | 28.67 | 8,696,650 | -0.10(-0.36%) |
Apr 16, 2019 | 28.98 | 29.07 | 28.76 | 28.78 | 14,460,414 | -0.61(-2.07%) |
Apr 15, 2019 | 29.23 | 29.58 | 29.07 | 29.39 | 9,817,787 | -0.19(-0.64%) |
Apr 12, 2019 | 29.77 | 29.95 | 29.56 | 29.58 | 8,349,919 | -0.16(-0.54%) |
Apr 11, 2019 | 30.00 | 30.20 | 29.63 | 29.74 | 15,949,262 | -0.71(-2.34%) |
Apr 10, 2019 | 30.79 | 30.96 | 30.40 | 30.45 | 11,766,389 | -0.41(-1.32%) |
Apr 09, 2019 | 30.82 | 30.92 | 30.66 | 30.86 | 13,229,226 | +0.19(+0.62%) |
Apr 08, 2019 | 30.56 | 30.72 | 30.37 | 30.67 | 13,603,970 | +0.47(+1.54%) |
Apr 05, 2019 | 30.11 | 30.21 | 29.82 | 30.20 | 7,936,049 | +0.08(+0.25%) |
Apr 04, 2019 | 29.12 | 30.25 | 29.04 | 30.13 | 13,668,140 | +0.61(+2.06%) |
Apr 03, 2019 | 29.44 | 29.66 | 29.35 | 29.52 | 9,035,468 | +0.05(+0.16%) |
Apr 02, 2019 | 29.36 | 29.57 | 29.29 | 29.47 | 8,167,425 | +0.15(+0.52%) |