Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 32.56 | 32.72 | 32.21 | 32.24 | 30,217,456 | -0.37(-1.15%) |
Jun 27, 2019 | 32.61 | 32.87 | 32.38 | 32.61 | 8,675,871 | -0.03(-0.08%) |
Jun 26, 2019 | 32.76 | 32.93 | 32.42 | 32.64 | 15,377,048 | -0.57(-1.72%) |
Jun 25, 2019 | 33.14 | 33.32 | 32.75 | 33.21 | 10,570,997 | +0.20(+0.60%) |
Jun 24, 2019 | 32.76 | 33.38 | 32.62 | 33.01 | 15,003,757 | +0.33(+1.02%) |
Jun 21, 2019 | 34.08 | 34.27 | 32.62 | 32.68 | 33,883,396 | -1.54(-4.50%) |
Jun 20, 2019 | 34.21 | 34.32 | 33.97 | 34.22 | 13,662,814 | +0.25(+0.72%) |
Jun 19, 2019 | 34.12 | 34.21 | 33.77 | 33.97 | 12,033,530 | -0.15(-0.44%) |
Jun 18, 2019 | 34.77 | 34.89 | 34.05 | 34.12 | 9,184,457 | -0.50(-1.46%) |
Jun 17, 2019 | 34.31 | 34.85 | 34.30 | 34.63 | 7,162,040 | +0.00(+0.00%) |
Jun 14, 2019 | 34.80 | 35.05 | 34.37 | 34.63 | 8,326,834 | -0.24(-0.68%) |
Jun 13, 2019 | 34.82 | 35.02 | 34.50 | 34.87 | 5,984,386 | +0.29(+0.83%) |
Jun 12, 2019 | 34.48 | 34.88 | 34.26 | 34.58 | 9,993,482 | -0.38(-1.07%) |
Jun 11, 2019 | 34.42 | 35.16 | 34.39 | 34.95 | 10,009,291 | +0.63(+1.84%) |
Jun 10, 2019 | 34.52 | 34.65 | 34.17 | 34.32 | 7,443,395 | -0.11(-0.33%) |
Jun 07, 2019 | 34.31 | 34.67 | 34.26 | 34.44 | 7,700,393 | +0.42(+1.24%) |
Jun 06, 2019 | 33.45 | 34.30 | 33.44 | 34.02 | 10,842,885 | +0.71(+2.13%) |
Jun 05, 2019 | 33.91 | 33.96 | 32.82 | 33.31 | 12,967,292 | -0.49(-1.45%) |
Jun 04, 2019 | 34.04 | 34.06 | 33.68 | 33.80 | 8,722,350 | +0.21(+0.64%) |
Jun 03, 2019 | 33.01 | 33.61 | 32.93 | 33.58 | 9,409,238 | +0.70(+2.12%) |
May 31, 2019 | 33.46 | 33.48 | 32.80 | 32.88 | 9,572,753 | -0.77(-2.29%) |
May 30, 2019 | 33.73 | 33.84 | 33.47 | 33.65 | 8,655,695 | +0.01(+0.04%) |
May 29, 2019 | 32.98 | 33.82 | 32.64 | 33.64 | 15,404,663 | +0.21(+0.64%) |
May 28, 2019 | 34.87 | 34.87 | 33.35 | 33.43 | 26,994,852 | -1.70(-4.83%) |
May 24, 2019 | 35.50 | 35.60 | 34.59 | 35.12 | 8,405,773 | -0.27(-0.78%) |
May 23, 2019 | 35.20 | 35.44 | 34.97 | 35.40 | 9,688,018 | -0.01(-0.04%) |
May 22, 2019 | 34.81 | 35.54 | 34.69 | 35.41 | 10,399,816 | +0.64(+1.85%) |
May 21, 2019 | 35.26 | 35.26 | 34.74 | 34.77 | 9,278,403 | -0.31(-0.88%) |
May 20, 2019 | 34.95 | 35.59 | 34.89 | 35.08 | 10,643,130 | -0.01(-0.04%) |
May 17, 2019 | 34.69 | 35.20 | 34.49 | 35.09 | 9,145,169 | +0.21(+0.62%) |
May 16, 2019 | 34.86 | 35.36 | 34.77 | 34.87 | 9,475,442 | -0.07(-0.19%) |
May 15, 2019 | 34.69 | 35.11 | 34.51 | 34.94 | 7,165,916 | +0.16(+0.46%) |
May 14, 2019 | 34.37 | 35.11 | 34.31 | 34.78 | 7,956,538 | +0.30(+0.87%) |
May 13, 2019 | 34.68 | 34.82 | 34.20 | 34.48 | 9,175,620 | -0.45(-1.29%) |
May 10, 2019 | 34.52 | 35.01 | 34.04 | 34.93 | 11,675,315 | +0.08(+0.23%) |
May 09, 2019 | 34.70 | 35.04 | 34.30 | 34.85 | 10,684,221 | +0.02(+0.06%) |
May 08, 2019 | 35.25 | 35.42 | 34.82 | 34.83 | 13,105,609 | -0.66(-1.85%) |
May 07, 2019 | 35.71 | 35.82 | 35.19 | 35.48 | 10,157,217 | -0.40(-1.10%) |
May 06, 2019 | 35.60 | 36.20 | 35.59 | 35.88 | 10,793,065 | -0.15(-0.43%) |
May 03, 2019 | 35.83 | 36.13 | 35.66 | 36.03 | 7,665,632 | +0.40(+1.13%) |
May 02, 2019 | 35.56 | 35.89 | 35.48 | 35.63 | 8,657,287 | -0.15(-0.43%) |
May 01, 2019 | 36.54 | 36.69 | 35.77 | 35.79 | 10,997,766 | -0.63(-1.73%) |
Apr 30, 2019 | 36.07 | 36.86 | 35.77 | 36.42 | 23,512,670 | +0.55(+1.53%) |
Apr 29, 2019 | 35.46 | 35.95 | 35.34 | 35.87 | 12,002,462 | +0.48(+1.36%) |
Apr 26, 2019 | 34.55 | 35.48 | 34.52 | 35.38 | 13,620,480 | +0.86(+2.50%) |
Apr 25, 2019 | 34.91 | 35.36 | 33.96 | 34.52 | 25,256,258 | -2.15(-5.87%) |
Apr 24, 2019 | 36.57 | 36.89 | 36.44 | 36.67 | 14,414,281 | -0.07(-0.20%) |
Apr 23, 2019 | 36.66 | 36.86 | 36.13 | 36.74 | 13,768,181 | +0.14(+0.38%) |
Apr 22, 2019 | 36.22 | 36.83 | 36.00 | 36.60 | 13,526,923 | +0.16(+0.44%) |
Apr 18, 2019 | 37.64 | 37.74 | 35.71 | 36.44 | 26,856,194 | -1.21(-3.22%) |
Apr 17, 2019 | 38.04 | 38.04 | 37.58 | 37.66 | 8,755,869 | -0.14(-0.37%) |
Apr 16, 2019 | 38.00 | 38.07 | 37.55 | 37.80 | 8,062,075 | -0.37(-0.97%) |
Apr 15, 2019 | 37.99 | 38.28 | 37.88 | 38.17 | 6,963,091 | +0.25(+0.67%) |
Apr 12, 2019 | 37.56 | 37.94 | 37.35 | 37.91 | 6,995,760 | +0.39(+1.04%) |
Apr 11, 2019 | 37.29 | 37.56 | 37.21 | 37.52 | 7,846,904 | +0.38(+1.01%) |
Apr 10, 2019 | 37.04 | 37.22 | 36.80 | 37.15 | 8,632,832 | +0.21(+0.56%) |
Apr 09, 2019 | 36.96 | 37.26 | 36.76 | 36.94 | 9,019,639 | -0.11(-0.31%) |
Apr 08, 2019 | 36.71 | 37.13 | 36.60 | 37.05 | 8,365,716 | +0.34(+0.93%) |
Apr 05, 2019 | 36.53 | 36.80 | 36.21 | 36.71 | 11,552,828 | +0.11(+0.31%) |
Apr 04, 2019 | 36.42 | 36.81 | 36.36 | 36.60 | 12,610,573 | +0.42(+1.15%) |
Apr 03, 2019 | 37.35 | 37.75 | 35.81 | 36.18 | 27,724,338 | -1.82(-4.78%) |
Apr 02, 2019 | 38.78 | 38.80 | 37.94 | 38.00 | 12,618,402 | -0.70(-1.80%) |