Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.71 | 38.19 | 37.51 | 37.84 | 8,965,556 | +0.65(+1.75%) |
Jun 27, 2019 | 37.07 | 37.52 | 36.98 | 37.19 | 3,529,594 | +0.23(+0.63%) |
Jun 26, 2019 | 37.26 | 37.35 | 36.77 | 36.95 | 6,630,747 | -0.27(-0.71%) |
Jun 25, 2019 | 36.92 | 37.31 | 36.56 | 37.22 | 6,932,754 | +0.30(+0.81%) |
Jun 24, 2019 | 37.13 | 37.73 | 36.83 | 36.92 | 4,804,587 | -0.28(-0.76%) |
Jun 21, 2019 | 37.12 | 37.76 | 36.94 | 37.20 | 10,010,011 | +0.25(+0.67%) |
Jun 20, 2019 | 36.58 | 37.01 | 36.11 | 36.95 | 13,099,941 | +0.37(+1.01%) |
Jun 19, 2019 | 37.28 | 37.28 | 36.36 | 36.59 | 16,466,192 | -0.47(-1.27%) |
Jun 18, 2019 | 37.33 | 37.89 | 37.00 | 37.06 | 12,721,010 | -0.61(-1.62%) |
Jun 17, 2019 | 38.15 | 38.19 | 37.62 | 37.67 | 2,936,479 | -0.46(-1.21%) |
Jun 14, 2019 | 38.18 | 38.31 | 37.74 | 38.13 | 3,316,328 | -0.03(-0.09%) |
Jun 13, 2019 | 37.92 | 38.34 | 37.80 | 38.16 | 3,002,465 | +0.37(+0.98%) |
Jun 12, 2019 | 38.14 | 38.28 | 37.70 | 37.79 | 4,967,827 | -0.34(-0.90%) |
Jun 11, 2019 | 38.69 | 38.86 | 37.84 | 38.14 | 6,410,580 | -0.34(-0.89%) |
Jun 10, 2019 | 38.44 | 38.86 | 38.17 | 38.48 | 5,799,601 | +0.43(+1.13%) |
Jun 07, 2019 | 37.52 | 38.33 | 37.49 | 38.05 | 5,419,707 | +0.50(+1.32%) |
Jun 06, 2019 | 37.35 | 37.69 | 36.98 | 37.55 | 4,185,987 | +0.18(+0.48%) |
Jun 05, 2019 | 37.88 | 38.03 | 37.22 | 37.37 | 4,166,589 | -0.58(-1.54%) |
Jun 04, 2019 | 37.41 | 37.99 | 37.22 | 37.96 | 5,063,798 | +1.06(+2.88%) |
Jun 03, 2019 | 36.59 | 37.07 | 36.42 | 36.89 | 7,811,576 | +0.31(+0.84%) |
May 31, 2019 | 36.49 | 36.89 | 36.36 | 36.59 | 7,887,962 | -0.48(-1.29%) |
May 30, 2019 | 37.73 | 37.83 | 36.77 | 37.07 | 6,147,649 | -0.69(-1.84%) |
May 29, 2019 | 37.58 | 37.84 | 37.11 | 37.76 | 6,780,245 | -0.23(-0.61%) |
May 28, 2019 | 38.60 | 38.69 | 37.98 | 37.99 | 9,950,249 | -0.71(-1.84%) |
May 24, 2019 | 38.89 | 38.89 | 38.55 | 38.70 | 5,094,853 | -0.07(-0.18%) |
May 23, 2019 | 39.32 | 39.36 | 38.57 | 38.77 | 6,982,773 | -0.79(-1.99%) |
May 22, 2019 | 39.49 | 39.60 | 39.32 | 39.56 | 3,771,387 | -0.04(-0.11%) |
May 21, 2019 | 39.54 | 39.76 | 39.51 | 39.60 | 4,195,541 | +0.21(+0.52%) |
May 20, 2019 | 39.50 | 39.69 | 39.22 | 39.40 | 3,579,446 | -0.09(-0.24%) |
May 17, 2019 | 39.52 | 40.09 | 39.44 | 39.49 | 4,081,087 | -0.39(-0.99%) |
May 16, 2019 | 39.91 | 40.24 | 39.82 | 39.88 | 3,702,826 | +0.03(+0.06%) |
May 15, 2019 | 39.89 | 40.07 | 39.53 | 39.86 | 3,858,493 | -0.43(-1.06%) |
May 14, 2019 | 40.41 | 40.58 | 40.05 | 40.29 | 4,600,809 | -0.12(-0.30%) |
May 13, 2019 | 40.53 | 40.97 | 40.22 | 40.41 | 5,435,309 | -0.81(-1.98%) |
May 10, 2019 | 40.85 | 41.34 | 40.43 | 41.22 | 4,652,964 | +0.27(+0.67%) |
May 09, 2019 | 40.73 | 41.02 | 40.44 | 40.95 | 3,633,102 | -0.23(-0.56%) |
May 08, 2019 | 41.13 | 41.63 | 41.00 | 41.18 | 4,619,955 | -0.08(-0.19%) |
May 07, 2019 | 41.77 | 41.93 | 41.00 | 41.26 | 4,942,683 | -1.02(-2.41%) |
May 06, 2019 | 42.05 | 42.43 | 41.60 | 42.28 | 3,693,956 | -0.55(-1.28%) |
May 03, 2019 | 42.79 | 43.09 | 42.68 | 42.82 | 5,088,552 | +0.12(+0.28%) |
May 02, 2019 | 42.46 | 43.20 | 42.28 | 42.70 | 6,531,915 | +0.34(+0.81%) |
May 01, 2019 | 42.59 | 43.08 | 42.29 | 42.36 | 7,240,356 | -0.20(-0.46%) |
Apr 30, 2019 | 42.41 | 42.66 | 41.98 | 42.56 | 7,408,977 | +0.24(+0.57%) |
Apr 29, 2019 | 41.39 | 42.80 | 41.37 | 42.32 | 6,982,194 | +0.81(+1.96%) |
Apr 26, 2019 | 41.30 | 41.53 | 40.72 | 41.50 | 6,337,674 | +0.14(+0.33%) |
Apr 25, 2019 | 40.92 | 41.72 | 40.69 | 41.37 | 8,002,768 | +0.34(+0.83%) |
Apr 24, 2019 | 41.09 | 41.29 | 40.70 | 41.03 | 8,989,006 | -0.27(-0.66%) |
Apr 23, 2019 | 40.96 | 41.55 | 40.36 | 41.30 | 9,938,756 | +0.24(+0.58%) |
Apr 22, 2019 | 41.11 | 41.39 | 40.81 | 41.06 | 9,377,447 | -0.19(-0.45%) |
Apr 18, 2019 | 41.21 | 41.50 | 40.81 | 41.25 | 9,761,408 | +0.05(+0.12%) |
Apr 17, 2019 | 42.35 | 42.60 | 40.97 | 41.20 | 15,766,378 | -4.34(-9.52%) |
Apr 16, 2019 | 44.94 | 45.67 | 44.94 | 45.53 | 6,389,260 | +0.72(+1.60%) |
Apr 15, 2019 | 44.99 | 45.28 | 44.67 | 44.82 | 5,394,219 | -0.18(-0.40%) |
Apr 12, 2019 | 44.73 | 45.10 | 44.55 | 45.00 | 5,472,740 | +0.95(+2.17%) |
Apr 11, 2019 | 43.92 | 44.31 | 43.73 | 44.04 | 4,527,337 | +0.34(+0.78%) |
Apr 10, 2019 | 43.45 | 43.73 | 43.18 | 43.70 | 3,219,339 | +0.26(+0.59%) |
Apr 09, 2019 | 43.51 | 43.72 | 43.09 | 43.45 | 4,492,198 | -0.22(-0.51%) |
Apr 08, 2019 | 43.35 | 43.74 | 43.35 | 43.67 | 8,167,246 | +0.06(+0.14%) |
Apr 05, 2019 | 43.94 | 44.10 | 43.47 | 43.61 | 5,004,345 | -0.23(-0.52%) |
Apr 04, 2019 | 43.80 | 44.04 | 43.60 | 43.84 | 7,039,755 | +0.18(+0.41%) |
Apr 03, 2019 | 44.13 | 44.40 | 43.56 | 43.66 | 5,835,311 | -0.09(-0.21%) |
Apr 02, 2019 | 43.92 | 44.25 | 43.73 | 43.75 | 3,874,135 | -0.09(-0.21%) |