Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.57 | 32.95 | 32.43 | 32.94 | 10,664,668 | +0.33(+1.02%) |
Jun 27, 2019 | 32.44 | 32.65 | 32.28 | 32.61 | 8,446,365 | -0.16(-0.50%) |
Jun 26, 2019 | 32.07 | 32.81 | 31.86 | 32.77 | 11,501,360 | +0.25(+0.76%) |
Jun 25, 2019 | 33.10 | 33.17 | 32.49 | 32.52 | 15,770,084 | -0.39(-1.20%) |
Jun 24, 2019 | 32.32 | 32.92 | 32.04 | 32.92 | 15,886,424 | +0.81(+2.53%) |
Jun 21, 2019 | 32.20 | 32.44 | 31.92 | 32.10 | 22,258,180 | -0.08(-0.24%) |
Jun 20, 2019 | 32.20 | 32.94 | 32.00 | 32.18 | 23,251,780 | +1.04(+3.36%) |
Jun 19, 2019 | 30.62 | 31.26 | 30.49 | 31.14 | 13,592,631 | +0.30(+0.97%) |
Jun 18, 2019 | 31.26 | 31.37 | 30.67 | 30.84 | 10,842,435 | -0.18(-0.58%) |
Jun 17, 2019 | 30.75 | 31.04 | 30.54 | 31.02 | 8,682,755 | +0.25(+0.81%) |
Jun 14, 2019 | 30.62 | 31.03 | 30.56 | 30.77 | 11,167,977 | +0.33(+1.07%) |
Jun 13, 2019 | 30.43 | 30.69 | 30.29 | 30.44 | 9,489,443 | +0.07(+0.23%) |
Jun 12, 2019 | 30.05 | 30.54 | 30.05 | 30.37 | 10,610,587 | +0.47(+1.58%) |
Jun 11, 2019 | 30.19 | 30.31 | 29.82 | 29.90 | 18,470,078 | -0.32(-1.05%) |
Jun 10, 2019 | 30.09 | 30.26 | 29.84 | 30.22 | 11,218,783 | -0.33(-1.07%) |
Jun 07, 2019 | 30.39 | 30.70 | 30.19 | 30.55 | 13,257,353 | +0.31(+1.02%) |
Jun 06, 2019 | 29.64 | 30.31 | 29.55 | 30.24 | 13,599,373 | +0.70(+2.38%) |
Jun 05, 2019 | 29.58 | 29.76 | 29.17 | 29.53 | 11,805,948 | +0.23(+0.79%) |
Jun 04, 2019 | 28.57 | 29.30 | 28.36 | 29.30 | 14,380,525 | +0.62(+2.17%) |
Jun 03, 2019 | 28.40 | 28.68 | 28.02 | 28.68 | 13,907,464 | +0.46(+1.63%) |
May 31, 2019 | 27.68 | 28.48 | 27.61 | 28.22 | 15,855,551 | +0.85(+3.12%) |
May 30, 2019 | 27.05 | 27.44 | 26.95 | 27.37 | 7,913,673 | +0.42(+1.55%) |
May 29, 2019 | 26.93 | 27.04 | 26.52 | 26.95 | 7,470,171 | -0.06(-0.22%) |
May 28, 2019 | 27.08 | 27.18 | 26.84 | 27.01 | 13,335,237 | -0.21(-0.78%) |
May 24, 2019 | 26.90 | 27.27 | 26.84 | 27.22 | 7,002,928 | +0.24(+0.88%) |
May 23, 2019 | 26.95 | 27.32 | 26.71 | 26.98 | 9,734,880 | +0.27(+1.02%) |
May 22, 2019 | 26.75 | 26.90 | 26.61 | 26.71 | 8,516,186 | -0.02(-0.06%) |
May 21, 2019 | 26.38 | 26.82 | 26.27 | 26.73 | 8,398,040 | +0.14(+0.55%) |
May 20, 2019 | 26.35 | 26.80 | 26.26 | 26.58 | 8,049,317 | +0.21(+0.81%) |
May 17, 2019 | 25.94 | 26.42 | 25.86 | 26.37 | 7,947,415 | +0.32(+1.21%) |
May 16, 2019 | 26.01 | 26.18 | 25.76 | 26.05 | 7,905,386 | -0.12(-0.46%) |
May 15, 2019 | 26.40 | 26.45 | 26.12 | 26.17 | 10,902,470 | -0.12(-0.45%) |
May 14, 2019 | 26.31 | 26.34 | 26.11 | 26.29 | 8,106,894 | -0.07(-0.26%) |
May 13, 2019 | 25.99 | 26.51 | 25.76 | 26.36 | 11,305,349 | +0.65(+2.52%) |
May 10, 2019 | 25.57 | 25.90 | 25.39 | 25.71 | 8,846,057 | +0.19(+0.73%) |
May 09, 2019 | 25.69 | 25.98 | 25.45 | 25.53 | 8,032,848 | -0.23(-0.89%) |
May 08, 2019 | 26.32 | 26.55 | 25.59 | 25.76 | 10,533,356 | -0.44(-1.69%) |
May 07, 2019 | 25.59 | 26.29 | 25.47 | 26.20 | 16,054,882 | +0.67(+2.61%) |
May 06, 2019 | 25.68 | 25.70 | 25.43 | 25.53 | 7,258,629 | -0.24(-0.93%) |
May 03, 2019 | 25.95 | 26.14 | 25.74 | 25.77 | 8,259,548 | +0.10(+0.40%) |
May 02, 2019 | 25.62 | 25.94 | 25.53 | 25.67 | 9,720,313 | -0.19(-0.73%) |
May 01, 2019 | 26.35 | 26.50 | 25.65 | 25.86 | 9,036,789 | -0.63(-2.38%) |
Apr 30, 2019 | 26.22 | 26.51 | 26.04 | 26.49 | 11,243,095 | +0.26(+0.98%) |
Apr 29, 2019 | 26.73 | 26.82 | 26.09 | 26.23 | 15,890,528 | -0.60(-2.22%) |
Apr 26, 2019 | 27.18 | 27.24 | 26.75 | 26.83 | 13,439,749 | -0.14(-0.54%) |
Apr 25, 2019 | 27.46 | 28.00 | 26.58 | 26.98 | 13,430,653 | -0.49(-1.77%) |
Apr 24, 2019 | 27.60 | 27.80 | 27.36 | 27.46 | 14,521,478 | -0.14(-0.52%) |
Apr 23, 2019 | 27.51 | 27.84 | 27.50 | 27.61 | 13,643,976 | -0.15(-0.55%) |
Apr 22, 2019 | 28.35 | 28.36 | 27.59 | 27.76 | 14,786,552 | -0.42(-1.48%) |
Apr 18, 2019 | 29.12 | 29.18 | 28.03 | 28.18 | 30,836,146 | -0.97(-3.34%) |
Apr 17, 2019 | 29.54 | 29.82 | 28.97 | 29.15 | 96,785,584 | -0.52(-1.75%) |
Apr 16, 2019 | 29.99 | 30.04 | 29.59 | 29.67 | 13,104,266 | -0.43(-1.42%) |
Apr 15, 2019 | 29.94 | 30.14 | 29.77 | 30.10 | 15,957,658 | -0.07(-0.22%) |
Apr 12, 2019 | 30.05 | 30.30 | 29.62 | 30.16 | 12,679,695 | +0.23(+0.78%) |
Apr 11, 2019 | 29.90 | 30.19 | 29.66 | 29.93 | 13,159,966 | -0.25(-0.83%) |
Apr 10, 2019 | 30.40 | 30.53 | 30.12 | 30.18 | 7,886,284 | -0.27(-0.90%) |
Apr 09, 2019 | 30.54 | 30.60 | 30.13 | 30.45 | 6,104,882 | -0.05(-0.16%) |
Apr 08, 2019 | 30.55 | 30.64 | 30.25 | 30.50 | 7,579,057 | +0.13(+0.44%) |
Apr 05, 2019 | 30.25 | 30.40 | 30.05 | 30.37 | 6,924,097 | +0.02(+0.05%) |
Apr 04, 2019 | 29.91 | 30.36 | 29.65 | 30.35 | 12,862,671 | +0.44(+1.47%) |
Apr 03, 2019 | 29.85 | 30.04 | 29.71 | 29.91 | 9,706,847 | +0.10(+0.34%) |
Apr 02, 2019 | 29.55 | 29.89 | 29.44 | 29.81 | 13,420,535 | +0.18(+0.62%) |