Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.00 | 38.02 | 37.86 | 38.01 | 18,522,262 | -0.02(-0.05%) |
Jun 27, 2019 | 37.89 | 38.03 | 37.80 | 38.03 | 19,110,740 | +0.42(+1.11%) |
Jun 26, 2019 | 37.57 | 37.73 | 37.53 | 37.61 | 19,027,358 | +0.44(+1.20%) |
Jun 25, 2019 | 37.36 | 37.37 | 37.14 | 37.17 | 23,511,718 | -0.56(-1.48%) |
Jun 24, 2019 | 37.82 | 37.93 | 37.77 | 37.73 | 18,883,776 | -0.04(-0.12%) |
Jun 21, 2019 | 37.78 | 37.96 | 37.75 | 37.77 | 25,275,306 | -0.19(-0.49%) |
Jun 20, 2019 | 38.06 | 38.13 | 37.78 | 37.96 | 36,939,932 | +0.70(+1.88%) |
Jun 19, 2019 | 37.11 | 37.46 | 37.02 | 37.26 | 32,856,582 | +0.28(+0.77%) |
Jun 18, 2019 | 36.38 | 37.04 | 36.36 | 36.97 | 56,688,964 | +1.05(+2.92%) |
Jun 17, 2019 | 35.87 | 36.01 | 35.82 | 35.92 | 16,937,326 | +0.30(+0.84%) |
Jun 14, 2019 | 35.79 | 35.80 | 35.62 | 35.62 | 17,816,356 | -0.34(-0.95%) |
Jun 13, 2019 | 36.05 | 36.08 | 35.83 | 35.97 | 14,515,134 | +0.19(+0.54%) |
Jun 12, 2019 | 35.91 | 35.96 | 35.68 | 35.77 | 30,264,638 | -0.66(-1.81%) |
Jun 11, 2019 | 36.56 | 36.62 | 36.32 | 36.43 | 34,345,160 | +0.40(+1.12%) |
Jun 10, 2019 | 36.02 | 36.24 | 35.92 | 36.03 | 26,732,634 | +0.38(+1.06%) |
Jun 07, 2019 | 35.71 | 36.05 | 35.62 | 35.65 | 30,931,746 | +0.33(+0.92%) |
Jun 06, 2019 | 35.22 | 35.44 | 35.18 | 35.32 | 19,476,350 | +0.02(+0.05%) |
Jun 05, 2019 | 35.40 | 35.43 | 35.13 | 35.31 | 26,486,802 | -0.23(-0.64%) |
Jun 04, 2019 | 35.36 | 35.58 | 35.28 | 35.54 | 29,158,326 | -0.13(-0.37%) |
Jun 03, 2019 | 35.62 | 35.80 | 35.54 | 35.67 | 24,345,150 | +0.15(+0.42%) |
May 31, 2019 | 35.30 | 35.60 | 35.24 | 35.52 | 24,731,008 | -0.11(-0.30%) |
May 30, 2019 | 35.54 | 35.69 | 35.48 | 35.62 | 20,299,488 | +0.01(+0.02%) |
May 29, 2019 | 35.32 | 35.63 | 35.28 | 35.61 | 28,809,932 | +0.31(+0.87%) |
May 28, 2019 | 35.54 | 35.63 | 35.29 | 35.31 | 23,083,916 | +0.18(+0.50%) |
May 24, 2019 | 35.39 | 35.42 | 35.10 | 35.13 | 23,818,186 | -0.17(-0.47%) |
May 23, 2019 | 35.21 | 35.35 | 35.11 | 35.30 | 37,510,668 | -0.44(-1.23%) |
May 22, 2019 | 35.70 | 35.82 | 35.61 | 35.74 | 24,467,088 | -0.20(-0.56%) |
May 21, 2019 | 35.89 | 35.97 | 35.75 | 35.94 | 27,916,268 | +0.39(+1.09%) |
May 20, 2019 | 35.57 | 35.75 | 35.45 | 35.55 | 31,229,920 | -0.49(-1.37%) |
May 17, 2019 | 35.93 | 36.26 | 35.90 | 36.05 | 56,445,544 | -0.61(-1.66%) |
May 16, 2019 | 36.65 | 36.93 | 36.63 | 36.65 | 32,694,594 | +0.17(+0.46%) |
May 15, 2019 | 36.29 | 36.57 | 36.27 | 36.49 | 40,048,484 | +0.18(+0.48%) |
May 14, 2019 | 36.33 | 36.49 | 36.19 | 36.31 | 48,176,688 | +0.57(+1.60%) |
May 13, 2019 | 35.81 | 35.90 | 35.47 | 35.74 | 78,889,616 | -1.19(-3.22%) |
May 10, 2019 | 36.74 | 37.10 | 36.31 | 36.93 | 48,787,088 | +0.24(+0.65%) |
May 09, 2019 | 36.48 | 36.97 | 36.14 | 36.69 | 59,640,952 | -0.63(-1.70%) |
May 08, 2019 | 37.35 | 37.60 | 37.19 | 37.32 | 45,744,000 | -0.12(-0.33%) |
May 07, 2019 | 37.81 | 37.86 | 37.21 | 37.44 | 57,465,072 | -1.04(-2.70%) |
May 06, 2019 | 38.00 | 38.59 | 37.95 | 38.48 | 54,003,096 | -1.03(-2.61%) |
May 03, 2019 | 39.31 | 39.56 | 39.28 | 39.51 | 28,385,028 | +0.70(+1.79%) |
May 02, 2019 | 39.00 | 39.09 | 38.72 | 38.82 | 26,021,318 | -0.14(-0.36%) |
May 01, 2019 | 39.31 | 39.57 | 38.93 | 38.96 | 34,607,696 | -0.18(-0.47%) |
Apr 30, 2019 | 39.17 | 39.29 | 38.96 | 39.14 | 26,398,136 | -0.24(-0.60%) |
Apr 29, 2019 | 39.37 | 39.42 | 39.31 | 39.38 | 17,675,934 | +0.14(+0.36%) |
Apr 26, 2019 | 39.19 | 39.25 | 39.04 | 39.24 | 22,338,982 | +0.23(+0.59%) |
Apr 25, 2019 | 38.93 | 39.01 | 38.76 | 39.01 | 28,822,374 | -0.25(-0.63%) |
Apr 24, 2019 | 39.62 | 39.62 | 39.17 | 39.26 | 38,279,852 | -0.60(-1.50%) |
Apr 23, 2019 | 39.80 | 39.97 | 39.75 | 39.85 | 20,732,082 | -0.01(-0.02%) |
Apr 22, 2019 | 39.67 | 39.92 | 39.62 | 39.86 | 24,822,292 | -0.37(-0.92%) |
Apr 18, 2019 | 40.07 | 40.32 | 40.00 | 40.23 | 33,603,380 | +0.06(+0.15%) |
Apr 17, 2019 | 40.38 | 40.43 | 40.13 | 40.17 | 30,537,638 | +0.05(+0.13%) |
Apr 16, 2019 | 40.12 | 40.14 | 39.97 | 40.12 | 33,122,512 | +0.59(+1.49%) |
Apr 15, 2019 | 39.75 | 39.76 | 39.44 | 39.53 | 32,290,944 | -0.45(-1.12%) |
Apr 12, 2019 | 40.03 | 40.08 | 39.93 | 39.98 | 25,454,924 | +0.48(+1.23%) |
Apr 11, 2019 | 39.62 | 39.62 | 39.38 | 39.49 | 28,606,000 | -0.55(-1.38%) |
Apr 10, 2019 | 40.00 | 40.11 | 39.90 | 40.05 | 21,226,414 | -0.08(-0.20%) |
Apr 09, 2019 | 40.18 | 40.20 | 40.06 | 40.13 | 16,398,500 | -0.09(-0.22%) |
Apr 08, 2019 | 40.19 | 40.30 | 40.06 | 40.22 | 30,809,714 | -0.12(-0.31%) |
Apr 05, 2019 | 40.24 | 40.44 | 40.16 | 40.34 | 33,409,814 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.07 | 39.78 | 40.06 | 53,405,016 | +0.41(+1.04%) |
Apr 03, 2019 | 39.77 | 40.04 | 39.54 | 39.64 | 46,594,032 | +0.28(+0.72%) |
Apr 02, 2019 | 39.46 | 39.47 | 39.20 | 39.36 | 24,541,044 | -0.21(-0.53%) |