Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 34.55 | 34.91 | 34.49 | 34.84 | 8,096,790 | +0.24(+0.71%) |
Jun 27, 2019 | 34.64 | 34.81 | 34.53 | 34.60 | 3,551,882 | -0.02(-0.05%) |
Jun 26, 2019 | 35.31 | 35.38 | 34.56 | 34.61 | 3,799,483 | -0.76(-2.14%) |
Jun 25, 2019 | 35.47 | 35.59 | 35.33 | 35.37 | 3,923,958 | -0.12(-0.34%) |
Jun 24, 2019 | 35.58 | 35.65 | 35.31 | 35.49 | 2,610,848 | -0.06(-0.16%) |
Jun 21, 2019 | 35.56 | 35.90 | 35.30 | 35.55 | 7,334,590 | +0.01(+0.02%) |
Jun 20, 2019 | 35.52 | 35.74 | 35.09 | 35.54 | 3,517,756 | +0.18(+0.51%) |
Jun 19, 2019 | 35.21 | 35.56 | 34.84 | 35.36 | 7,398,038 | -0.05(-0.14%) |
Jun 18, 2019 | 35.86 | 35.86 | 35.12 | 35.41 | 4,323,947 | -0.15(-0.43%) |
Jun 17, 2019 | 35.79 | 35.89 | 35.49 | 35.56 | 2,820,959 | -0.22(-0.61%) |
Jun 14, 2019 | 35.34 | 35.86 | 35.23 | 35.78 | 3,209,766 | +0.50(+1.43%) |
Jun 13, 2019 | 35.37 | 35.53 | 35.11 | 35.28 | 2,953,919 | -0.02(-0.05%) |
Jun 12, 2019 | 34.78 | 35.30 | 34.78 | 35.30 | 2,604,770 | +0.50(+1.45%) |
Jun 11, 2019 | 35.00 | 35.10 | 34.54 | 34.79 | 2,562,737 | -0.22(-0.63%) |
Jun 10, 2019 | 35.03 | 35.13 | 34.74 | 35.01 | 2,437,085 | -0.02(-0.05%) |
Jun 07, 2019 | 35.54 | 35.90 | 35.02 | 35.03 | 5,332,694 | -0.28(-0.81%) |
Jun 06, 2019 | 35.13 | 35.43 | 35.03 | 35.31 | 4,003,045 | +0.26(+0.74%) |
Jun 05, 2019 | 34.20 | 35.19 | 34.16 | 35.05 | 5,375,257 | +1.00(+2.94%) |
Jun 04, 2019 | 33.96 | 34.09 | 33.34 | 34.05 | 2,796,033 | +0.13(+0.38%) |
Jun 03, 2019 | 33.71 | 33.97 | 33.45 | 33.92 | 3,443,759 | +0.36(+1.07%) |
May 31, 2019 | 33.45 | 33.73 | 33.32 | 33.56 | 4,138,463 | +0.23(+0.68%) |
May 30, 2019 | 33.32 | 33.63 | 33.23 | 33.33 | 2,734,710 | -0.02(-0.07%) |
May 29, 2019 | 33.98 | 33.98 | 32.90 | 33.36 | 6,515,169 | -0.53(-1.56%) |
May 28, 2019 | 34.90 | 34.91 | 33.85 | 33.89 | 7,000,394 | -0.99(-2.85%) |
May 24, 2019 | 35.09 | 35.19 | 34.85 | 34.88 | 3,218,859 | -0.24(-0.67%) |
May 23, 2019 | 34.72 | 35.17 | 34.64 | 35.12 | 4,750,517 | +0.41(+1.20%) |
May 22, 2019 | 34.56 | 34.73 | 34.31 | 34.70 | 4,954,885 | +0.20(+0.59%) |
May 21, 2019 | 34.70 | 34.79 | 34.48 | 34.50 | 3,669,418 | -0.16(-0.47%) |
May 20, 2019 | 34.71 | 34.90 | 34.47 | 34.66 | 4,676,376 | +0.10(+0.28%) |
May 17, 2019 | 34.05 | 34.69 | 34.05 | 34.56 | 3,864,326 | +0.25(+0.74%) |
May 16, 2019 | 34.03 | 34.43 | 33.91 | 34.31 | 3,263,518 | +0.27(+0.79%) |
May 15, 2019 | 34.31 | 34.35 | 34.03 | 34.04 | 3,192,150 | -0.22(-0.64%) |
May 14, 2019 | 34.47 | 34.56 | 34.12 | 34.26 | 3,376,576 | -0.28(-0.82%) |
May 13, 2019 | 34.21 | 34.59 | 34.08 | 34.55 | 4,506,736 | +0.26(+0.76%) |
May 10, 2019 | 33.64 | 34.30 | 33.48 | 34.29 | 3,477,021 | +0.63(+1.86%) |
May 09, 2019 | 33.76 | 33.94 | 33.52 | 33.66 | 3,195,829 | -0.07(-0.19%) |
May 08, 2019 | 34.13 | 34.13 | 33.68 | 33.73 | 7,353,391 | -0.48(-1.40%) |
May 07, 2019 | 34.09 | 34.29 | 34.00 | 34.21 | 3,781,176 | +0.11(+0.31%) |
May 06, 2019 | 34.07 | 34.34 | 34.01 | 34.10 | 5,625,143 | -0.18(-0.52%) |
May 03, 2019 | 34.00 | 34.30 | 33.88 | 34.28 | 4,905,077 | +0.43(+1.26%) |
May 02, 2019 | 33.88 | 34.01 | 33.49 | 33.85 | 4,810,792 | +0.02(+0.05%) |
May 01, 2019 | 33.74 | 34.06 | 33.74 | 33.83 | 4,395,977 | -0.06(-0.19%) |
Apr 30, 2019 | 33.36 | 33.95 | 33.24 | 33.90 | 5,691,034 | +0.54(+1.62%) |
Apr 29, 2019 | 33.46 | 33.50 | 33.21 | 33.36 | 3,471,877 | -0.10(-0.29%) |
Apr 26, 2019 | 33.30 | 33.62 | 33.30 | 33.46 | 3,496,116 | +0.27(+0.80%) |
Apr 25, 2019 | 32.72 | 33.41 | 32.71 | 33.19 | 3,895,536 | +0.23(+0.71%) |
Apr 24, 2019 | 32.96 | 33.58 | 32.77 | 32.96 | 4,886,938 | +0.10(+0.29%) |
Apr 23, 2019 | 32.75 | 32.92 | 32.43 | 32.86 | 5,069,038 | +0.12(+0.37%) |
Apr 22, 2019 | 32.70 | 32.87 | 32.54 | 32.74 | 3,648,146 | +0.07(+0.22%) |
Apr 18, 2019 | 32.45 | 32.91 | 32.38 | 32.67 | 5,550,913 | +0.22(+0.67%) |
Apr 17, 2019 | 32.67 | 32.67 | 32.33 | 32.45 | 3,862,073 | -0.19(-0.57%) |
Apr 16, 2019 | 33.22 | 33.39 | 32.61 | 32.63 | 4,848,814 | -0.66(-1.99%) |
Apr 15, 2019 | 33.35 | 33.51 | 33.21 | 33.29 | 3,539,008 | -0.07(-0.22%) |
Apr 12, 2019 | 33.08 | 33.40 | 32.98 | 33.37 | 3,171,153 | +0.13(+0.39%) |
Apr 11, 2019 | 32.90 | 33.25 | 32.84 | 33.24 | 5,120,619 | +0.31(+0.93%) |
Apr 10, 2019 | 32.94 | 33.22 | 32.84 | 32.93 | 5,950,892 | -0.02(-0.05%) |
Apr 09, 2019 | 32.52 | 32.96 | 32.38 | 32.95 | 4,298,871 | +0.35(+1.06%) |
Apr 08, 2019 | 33.03 | 33.07 | 32.48 | 32.60 | 7,076,099 | -0.44(-1.34%) |
Apr 05, 2019 | 32.58 | 33.11 | 32.26 | 33.04 | 16,728,246 | +1.23(+3.88%) |
Apr 04, 2019 | 33.22 | 33.24 | 31.67 | 31.81 | 15,080,290 | -1.33(-4.02%) |
Apr 03, 2019 | 33.26 | 33.39 | 33.02 | 33.14 | 5,020,419 | -0.20(-0.60%) |
Apr 02, 2019 | 33.48 | 33.52 | 33.17 | 33.34 | 4,224,091 | -0.09(-0.27%) |