Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.33 | 35.34 | 35.23 | 35.30 | 3,574,000 | -0.18(-0.51%) |
Jun 27, 2019 | 35.48 | 35.54 | 35.42 | 35.48 | 4,143,905 | +0.15(+0.42%) |
Jun 26, 2019 | 35.31 | 35.40 | 35.24 | 35.33 | 4,558,472 | +0.35(+1.00%) |
Jun 25, 2019 | 35.12 | 35.16 | 34.95 | 34.98 | 4,537,414 | +0.16(+0.46%) |
Jun 24, 2019 | 34.79 | 34.89 | 34.77 | 34.82 | 3,701,641 | -0.03(-0.09%) |
Jun 21, 2019 | 34.83 | 34.91 | 34.77 | 34.85 | 4,449,800 | -0.31(-0.88%) |
Jun 20, 2019 | 35.29 | 35.45 | 35.10 | 35.16 | 6,323,044 | +0.40(+1.15%) |
Jun 19, 2019 | 34.71 | 34.93 | 34.61 | 34.76 | 4,707,063 | -0.22(-0.63%) |
Jun 18, 2019 | 34.77 | 35.03 | 34.73 | 34.98 | 4,961,159 | +0.34(+0.98%) |
Jun 17, 2019 | 34.46 | 34.64 | 34.44 | 34.64 | 2,741,149 | -0.50(-1.42%) |
Jun 14, 2019 | 35.31 | 35.31 | 35.13 | 35.14 | 4,319,200 | -0.47(-1.32%) |
Jun 13, 2019 | 35.71 | 35.74 | 35.54 | 35.61 | 4,412,723 | -0.11(-0.31%) |
Jun 12, 2019 | 35.83 | 35.87 | 35.71 | 35.72 | 3,325,053 | -0.17(-0.47%) |
Jun 11, 2019 | 35.93 | 36.01 | 35.86 | 35.89 | 3,624,789 | +0.11(+0.31%) |
Jun 10, 2019 | 35.76 | 35.83 | 35.63 | 35.78 | 6,027,312 | -0.03(-0.08%) |
Jun 07, 2019 | 35.74 | 36.02 | 35.73 | 35.81 | 3,883,300 | +0.11(+0.31%) |
Jun 06, 2019 | 35.69 | 35.79 | 35.61 | 35.70 | 4,853,292 | -0.29(-0.81%) |
Jun 05, 2019 | 36.19 | 36.20 | 35.95 | 35.99 | 5,825,111 | -0.29(-0.80%) |
Jun 04, 2019 | 36.22 | 36.29 | 36.01 | 36.28 | 5,056,079 | -0.10(-0.27%) |
Jun 03, 2019 | 36.35 | 36.46 | 36.30 | 36.38 | 7,943,855 | +0.40(+1.11%) |
May 31, 2019 | 35.56 | 36.00 | 35.52 | 35.98 | 9,730,900 | +0.27(+0.76%) |
May 30, 2019 | 35.50 | 35.71 | 35.44 | 35.71 | 3,716,323 | +0.34(+0.96%) |
May 29, 2019 | 35.41 | 35.42 | 35.23 | 35.37 | 8,014,548 | -0.25(-0.70%) |
May 28, 2019 | 35.62 | 35.71 | 35.56 | 35.62 | 7,269,090 | +0.18(+0.51%) |
May 24, 2019 | 35.44 | 35.52 | 35.34 | 35.44 | 4,394,400 | +0.51(+1.46%) |
May 23, 2019 | 34.74 | 35.02 | 34.66 | 34.93 | 4,671,131 | -0.07(-0.20%) |
May 22, 2019 | 35.00 | 35.10 | 34.97 | 35.00 | 7,276,729 | -0.15(-0.43%) |
May 21, 2019 | 34.94 | 35.15 | 34.79 | 35.15 | 7,497,816 | -0.06(-0.17%) |
May 20, 2019 | 35.20 | 35.33 | 35.11 | 35.21 | 6,963,623 | +1.49(+4.42%) |
May 17, 2019 | 33.81 | 33.87 | 33.69 | 33.72 | 3,921,900 | +0.11(+0.33%) |
May 16, 2019 | 33.51 | 33.73 | 33.48 | 33.61 | 5,298,353 | +0.41(+1.23%) |
May 15, 2019 | 33.03 | 33.21 | 32.97 | 33.20 | 3,943,009 | -0.20(-0.60%) |
May 14, 2019 | 33.25 | 33.45 | 33.16 | 33.40 | 5,800,646 | +0.72(+2.20%) |
May 13, 2019 | 32.84 | 32.87 | 32.63 | 32.68 | 5,585,375 | -0.89(-2.65%) |
May 10, 2019 | 33.54 | 33.63 | 33.27 | 33.57 | 5,875,800 | +0.07(+0.21%) |
May 09, 2019 | 33.50 | 33.62 | 33.23 | 33.50 | 6,270,061 | -0.43(-1.27%) |
May 08, 2019 | 34.05 | 34.10 | 33.89 | 33.93 | 4,736,266 | -0.28(-0.82%) |
May 07, 2019 | 34.46 | 34.47 | 34.11 | 34.21 | 4,391,265 | -0.85(-2.42%) |
May 06, 2019 | 34.98 | 35.13 | 34.89 | 35.06 | 3,218,985 | -0.52(-1.46%) |
May 03, 2019 | 35.52 | 35.63 | 35.44 | 35.58 | 2,141,300 | +0.34(+0.96%) |
May 02, 2019 | 35.34 | 35.40 | 35.17 | 35.24 | 3,784,977 | -0.16(-0.45%) |
May 01, 2019 | 35.56 | 35.76 | 35.37 | 35.40 | 3,994,278 | -0.11(-0.31%) |
Apr 30, 2019 | 35.53 | 35.60 | 35.33 | 35.51 | 4,132,226 | -0.06(-0.17%) |
Apr 29, 2019 | 35.48 | 35.58 | 35.48 | 35.57 | 3,593,538 | +0.05(+0.14%) |
Apr 26, 2019 | 35.32 | 35.54 | 35.29 | 35.52 | 2,961,900 | +0.47(+1.34%) |
Apr 25, 2019 | 34.91 | 35.08 | 34.87 | 35.05 | 3,064,331 | -0.05(-0.14%) |
Apr 24, 2019 | 35.31 | 35.34 | 35.06 | 35.10 | 4,273,270 | +0.05(+0.14%) |
Apr 23, 2019 | 35.01 | 35.13 | 34.97 | 35.05 | 2,698,364 | +0.03(+0.09%) |
Apr 22, 2019 | 35.06 | 35.09 | 34.94 | 35.02 | 2,341,317 | -0.77(-2.15%) |
Apr 18, 2019 | 35.74 | 35.84 | 35.64 | 35.79 | 2,897,200 | -0.07(-0.20%) |
Apr 17, 2019 | 35.89 | 35.96 | 35.78 | 35.86 | 3,309,733 | +0.15(+0.42%) |
Apr 16, 2019 | 35.69 | 35.77 | 35.66 | 35.71 | 2,380,100 | +0.17(+0.48%) |
Apr 15, 2019 | 35.51 | 35.58 | 35.41 | 35.54 | 2,474,386 | +0.13(+0.37%) |
Apr 12, 2019 | 35.42 | 35.48 | 35.38 | 35.41 | 2,944,900 | +0.00(+0.00%) |
Apr 11, 2019 | 35.47 | 35.50 | 35.36 | 35.41 | 2,013,032 | -0.06(-0.17%) |
Apr 10, 2019 | 35.42 | 35.53 | 35.41 | 35.47 | 3,344,908 | -0.08(-0.23%) |
Apr 09, 2019 | 35.50 | 35.59 | 35.46 | 35.55 | 1,635,836 | +0.24(+0.68%) |
Apr 08, 2019 | 35.26 | 35.36 | 35.23 | 35.31 | 3,372,760 | -0.45(-1.26%) |
Apr 05, 2019 | 35.68 | 35.81 | 35.61 | 35.76 | 4,482,400 | +0.24(+0.68%) |
Apr 04, 2019 | 35.44 | 35.63 | 35.42 | 35.52 | 4,315,635 | -0.40(-1.11%) |
Apr 03, 2019 | 35.74 | 35.94 | 35.73 | 35.92 | 3,962,474 | +0.11(+0.31%) |
Apr 02, 2019 | 35.88 | 35.90 | 35.72 | 35.81 | 3,400,275 | +0.20(+0.56%) |