Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.82 | 28.36 | 27.75 | 28.10 | 3,910,823 | +0.36(+1.30%) |
Jun 27, 2019 | 27.65 | 28.09 | 27.42 | 27.74 | 6,236,012 | -0.66(-2.33%) |
Jun 26, 2019 | 28.83 | 29.04 | 28.38 | 28.40 | 4,144,115 | -0.50(-1.74%) |
Jun 25, 2019 | 28.91 | 28.95 | 28.49 | 28.90 | 3,313,289 | +0.08(+0.28%) |
Jun 24, 2019 | 29.30 | 29.30 | 28.66 | 28.82 | 3,494,874 | -0.63(-2.16%) |
Jun 21, 2019 | 29.38 | 29.77 | 28.87 | 29.46 | 5,473,905 | +0.17(+0.57%) |
Jun 20, 2019 | 29.76 | 29.87 | 28.84 | 29.29 | 6,153,753 | +0.04(+0.12%) |
Jun 19, 2019 | 28.44 | 29.45 | 27.97 | 29.25 | 9,324,303 | +0.92(+3.24%) |
Jun 18, 2019 | 28.57 | 29.04 | 28.20 | 28.34 | 2,772,821 | -0.30(-1.05%) |
Jun 17, 2019 | 28.64 | 29.20 | 28.49 | 28.64 | 3,203,696 | -0.12(-0.43%) |
Jun 14, 2019 | 28.74 | 28.81 | 28.29 | 28.76 | 2,839,627 | -0.04(-0.15%) |
Jun 13, 2019 | 28.37 | 28.85 | 28.08 | 28.80 | 2,562,013 | +0.46(+1.62%) |
Jun 12, 2019 | 28.94 | 29.11 | 28.23 | 28.34 | 2,634,883 | -0.61(-2.10%) |
Jun 11, 2019 | 28.74 | 29.25 | 28.53 | 28.95 | 4,744,046 | +0.26(+0.89%) |
Jun 10, 2019 | 28.14 | 28.93 | 28.12 | 28.70 | 5,885,250 | +0.77(+2.75%) |
Jun 07, 2019 | 27.41 | 27.98 | 27.27 | 27.93 | 3,519,400 | +0.55(+2.00%) |
Jun 06, 2019 | 27.97 | 28.11 | 26.94 | 27.38 | 7,249,880 | -0.80(-2.85%) |
Jun 05, 2019 | 29.23 | 29.39 | 28.07 | 28.19 | 3,031,038 | -0.84(-2.89%) |
Jun 04, 2019 | 28.50 | 29.26 | 28.41 | 29.02 | 4,110,221 | +0.71(+2.52%) |
Jun 03, 2019 | 27.53 | 28.60 | 27.47 | 28.31 | 4,586,274 | +0.71(+2.56%) |
May 31, 2019 | 28.22 | 28.22 | 27.26 | 27.60 | 7,438,501 | -0.71(-2.49%) |
May 30, 2019 | 28.25 | 28.71 | 28.21 | 28.31 | 3,771,531 | +0.04(+0.15%) |
May 29, 2019 | 28.58 | 28.81 | 28.14 | 28.27 | 3,882,736 | -0.49(-1.70%) |
May 28, 2019 | 29.28 | 29.61 | 28.75 | 28.75 | 4,516,282 | -0.45(-1.55%) |
May 24, 2019 | 29.61 | 29.66 | 28.99 | 29.21 | 4,888,502 | -0.24(-0.83%) |
May 23, 2019 | 29.74 | 30.35 | 29.36 | 29.45 | 5,725,758 | -0.50(-1.66%) |
May 22, 2019 | 29.89 | 30.70 | 29.43 | 29.95 | 18,327,430 | -3.05(-9.25%) |
May 21, 2019 | 32.26 | 33.30 | 32.06 | 33.00 | 10,730,136 | +0.34(+1.04%) |
May 20, 2019 | 32.68 | 32.96 | 32.22 | 32.66 | 5,041,768 | +0.32(+1.00%) |
May 17, 2019 | 31.91 | 32.87 | 31.71 | 32.34 | 2,778,306 | +0.14(+0.43%) |
May 16, 2019 | 32.77 | 33.00 | 32.17 | 32.20 | 3,282,891 | -0.44(-1.34%) |
May 15, 2019 | 32.91 | 33.22 | 32.28 | 32.63 | 4,659,883 | -0.54(-1.63%) |
May 14, 2019 | 33.10 | 33.56 | 32.30 | 33.17 | 3,530,557 | +0.39(+1.20%) |
May 13, 2019 | 34.04 | 34.11 | 32.62 | 32.78 | 3,757,057 | -1.54(-4.50%) |
May 10, 2019 | 34.32 | 34.49 | 33.79 | 34.33 | 2,777,847 | -0.37(-1.08%) |
May 09, 2019 | 34.14 | 34.86 | 34.09 | 34.70 | 3,683,310 | -0.11(-0.33%) |
May 08, 2019 | 34.02 | 35.18 | 33.92 | 34.81 | 3,005,535 | +0.49(+1.42%) |
May 07, 2019 | 35.39 | 35.41 | 34.18 | 34.33 | 3,598,180 | -1.09(-3.08%) |
May 06, 2019 | 34.81 | 35.46 | 34.44 | 35.41 | 3,258,643 | +0.29(+0.82%) |
May 03, 2019 | 35.36 | 35.47 | 34.87 | 35.13 | 2,767,066 | -0.16(-0.44%) |
May 02, 2019 | 35.32 | 35.78 | 35.14 | 35.28 | 3,120,864 | +0.10(+0.30%) |
May 01, 2019 | 35.71 | 35.74 | 35.17 | 35.18 | 2,104,235 | -0.58(-1.63%) |
Apr 30, 2019 | 35.62 | 35.86 | 35.27 | 35.76 | 4,654,683 | +0.17(+0.49%) |
Apr 29, 2019 | 35.96 | 36.30 | 35.49 | 35.59 | 2,738,833 | -0.50(-1.38%) |
Apr 26, 2019 | 35.55 | 36.09 | 34.98 | 36.09 | 2,792,070 | +0.30(+0.83%) |
Apr 25, 2019 | 36.46 | 36.60 | 35.49 | 35.79 | 3,155,734 | -0.83(-2.26%) |
Apr 24, 2019 | 36.42 | 37.05 | 36.42 | 36.62 | 2,113,841 | +0.19(+0.53%) |
Apr 23, 2019 | 36.92 | 37.07 | 35.93 | 36.43 | 4,114,686 | -0.32(-0.88%) |
Apr 22, 2019 | 38.07 | 38.14 | 36.63 | 36.75 | 3,309,509 | -1.49(-3.90%) |
Apr 18, 2019 | 38.32 | 38.67 | 38.06 | 38.24 | 2,194,842 | +0.03(+0.07%) |
Apr 17, 2019 | 38.00 | 38.52 | 37.78 | 38.21 | 3,628,803 | +0.31(+0.83%) |
Apr 16, 2019 | 37.82 | 37.92 | 37.71 | 37.90 | 4,942,827 | +0.19(+0.51%) |
Apr 15, 2019 | 38.34 | 38.40 | 37.65 | 37.71 | 3,729,577 | -0.51(-1.32%) |
Apr 12, 2019 | 38.32 | 38.59 | 37.90 | 38.21 | 2,704,556 | -0.03(-0.07%) |
Apr 11, 2019 | 39.37 | 39.84 | 37.88 | 38.24 | 4,168,337 | -0.94(-2.40%) |
Apr 10, 2019 | 39.23 | 40.11 | 38.61 | 39.18 | 4,209,659 | +0.67(+1.74%) |
Apr 09, 2019 | 39.02 | 39.11 | 38.46 | 38.51 | 2,163,885 | -0.78(-2.00%) |
Apr 08, 2019 | 39.70 | 40.13 | 39.22 | 39.29 | 1,858,697 | -0.50(-1.25%) |
Apr 05, 2019 | 39.82 | 40.28 | 39.63 | 39.79 | 3,878,709 | +0.08(+0.20%) |
Apr 04, 2019 | 38.90 | 39.72 | 38.72 | 39.71 | 2,736,589 | +1.03(+2.66%) |
Apr 03, 2019 | 38.58 | 38.95 | 38.44 | 38.68 | 2,324,192 | +0.37(+0.98%) |
Apr 02, 2019 | 39.19 | 39.23 | 38.26 | 38.31 | 3,562,298 | -0.84(-2.14%) |