Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 38.01 | 38.03 | 37.87 | 38.02 | 18,515,940 | -0.02(-0.05%) |
Jun 27, 2019 | 37.90 | 38.04 | 37.81 | 38.04 | 19,104,218 | +0.42(+1.11%) |
Jun 26, 2019 | 37.58 | 37.74 | 37.54 | 37.62 | 19,020,864 | +0.44(+1.20%) |
Jun 25, 2019 | 37.37 | 37.38 | 37.15 | 37.18 | 23,503,696 | -0.56(-1.48%) |
Jun 24, 2019 | 37.83 | 37.94 | 37.78 | 37.74 | 18,877,330 | -0.04(-0.12%) |
Jun 21, 2019 | 37.79 | 37.97 | 37.77 | 37.78 | 25,266,680 | -0.19(-0.49%) |
Jun 20, 2019 | 38.08 | 38.14 | 37.79 | 37.97 | 36,927,328 | +0.70(+1.88%) |
Jun 19, 2019 | 37.13 | 37.47 | 37.03 | 37.27 | 32,845,370 | +0.28(+0.77%) |
Jun 18, 2019 | 36.39 | 37.05 | 36.37 | 36.98 | 56,669,616 | +1.05(+2.92%) |
Jun 17, 2019 | 35.88 | 36.02 | 35.83 | 35.93 | 16,931,546 | +0.30(+0.84%) |
Jun 14, 2019 | 35.80 | 35.82 | 35.64 | 35.64 | 17,810,276 | -0.34(-0.95%) |
Jun 13, 2019 | 36.07 | 36.09 | 35.84 | 35.98 | 14,510,181 | +0.19(+0.54%) |
Jun 12, 2019 | 35.93 | 35.97 | 35.70 | 35.78 | 30,254,312 | -0.66(-1.81%) |
Jun 11, 2019 | 36.57 | 36.63 | 36.33 | 36.44 | 34,333,444 | +0.40(+1.12%) |
Jun 10, 2019 | 36.03 | 36.25 | 35.93 | 36.04 | 26,723,514 | +0.38(+1.06%) |
Jun 07, 2019 | 35.72 | 36.06 | 35.63 | 35.66 | 30,921,194 | +0.33(+0.92%) |
Jun 06, 2019 | 35.23 | 35.45 | 35.20 | 35.34 | 19,469,704 | +0.02(+0.05%) |
Jun 05, 2019 | 35.42 | 35.44 | 35.15 | 35.32 | 26,477,764 | -0.23(-0.64%) |
Jun 04, 2019 | 35.37 | 35.59 | 35.29 | 35.55 | 29,148,378 | -0.13(-0.37%) |
Jun 03, 2019 | 35.64 | 35.81 | 35.56 | 35.68 | 24,336,842 | +0.15(+0.42%) |
May 31, 2019 | 35.31 | 35.61 | 35.25 | 35.53 | 24,722,570 | -0.11(-0.30%) |
May 30, 2019 | 35.55 | 35.71 | 35.49 | 35.64 | 20,292,562 | +0.01(+0.02%) |
May 29, 2019 | 35.33 | 35.64 | 35.29 | 35.63 | 28,800,102 | +0.31(+0.87%) |
May 28, 2019 | 35.55 | 35.64 | 35.30 | 35.32 | 23,076,040 | +0.18(+0.50%) |
May 24, 2019 | 35.40 | 35.43 | 35.12 | 35.14 | 23,810,058 | -0.17(-0.47%) |
May 23, 2019 | 35.22 | 35.36 | 35.12 | 35.31 | 37,497,868 | -0.44(-1.23%) |
May 22, 2019 | 35.71 | 35.84 | 35.62 | 35.75 | 24,458,740 | -0.20(-0.56%) |
May 21, 2019 | 35.90 | 35.98 | 35.76 | 35.95 | 27,906,742 | +0.39(+1.09%) |
May 20, 2019 | 35.58 | 35.76 | 35.46 | 35.56 | 31,219,264 | -0.49(-1.37%) |
May 17, 2019 | 35.94 | 36.27 | 35.91 | 36.06 | 56,426,284 | -0.61(-1.66%) |
May 16, 2019 | 36.66 | 36.95 | 36.65 | 36.66 | 32,683,438 | +0.17(+0.46%) |
May 15, 2019 | 36.30 | 36.59 | 36.28 | 36.50 | 40,034,820 | +0.18(+0.48%) |
May 14, 2019 | 36.34 | 36.50 | 36.21 | 36.32 | 48,160,252 | +0.57(+1.60%) |
May 13, 2019 | 35.82 | 35.92 | 35.49 | 35.75 | 78,862,696 | -1.19(-3.22%) |
May 10, 2019 | 36.75 | 37.11 | 36.32 | 36.94 | 48,770,444 | +0.24(+0.65%) |
May 09, 2019 | 36.49 | 36.98 | 36.15 | 36.70 | 59,620,604 | -0.63(-1.70%) |
May 08, 2019 | 37.36 | 37.62 | 37.20 | 37.33 | 45,728,392 | -0.12(-0.33%) |
May 07, 2019 | 37.83 | 37.88 | 37.22 | 37.46 | 57,445,464 | -1.04(-2.70%) |
May 06, 2019 | 38.01 | 38.60 | 37.97 | 38.50 | 53,984,672 | -1.03(-2.61%) |
May 03, 2019 | 39.32 | 39.57 | 39.30 | 39.53 | 28,375,342 | +0.70(+1.79%) |
May 02, 2019 | 39.01 | 39.11 | 38.74 | 38.83 | 26,012,438 | -0.14(-0.36%) |
May 01, 2019 | 39.32 | 39.59 | 38.94 | 38.97 | 34,595,888 | -0.18(-0.47%) |
Apr 30, 2019 | 39.18 | 39.31 | 38.97 | 39.16 | 26,389,128 | -0.24(-0.60%) |
Apr 29, 2019 | 39.38 | 39.44 | 39.32 | 39.39 | 17,669,904 | +0.14(+0.36%) |
Apr 26, 2019 | 39.20 | 39.27 | 39.05 | 39.25 | 22,331,360 | +0.23(+0.59%) |
Apr 25, 2019 | 38.94 | 39.02 | 38.77 | 39.02 | 28,812,540 | -0.25(-0.63%) |
Apr 24, 2019 | 39.63 | 39.63 | 39.18 | 39.27 | 38,266,792 | -0.60(-1.50%) |
Apr 23, 2019 | 39.82 | 39.98 | 39.77 | 39.87 | 20,725,008 | -0.01(-0.02%) |
Apr 22, 2019 | 39.68 | 39.93 | 39.63 | 39.88 | 24,813,824 | -0.37(-0.92%) |
Apr 18, 2019 | 40.09 | 40.33 | 40.02 | 40.25 | 33,591,916 | +0.06(+0.15%) |
Apr 17, 2019 | 40.40 | 40.44 | 40.14 | 40.19 | 30,527,220 | +0.05(+0.13%) |
Apr 16, 2019 | 40.13 | 40.15 | 39.98 | 40.13 | 33,111,212 | +0.59(+1.49%) |
Apr 15, 2019 | 39.76 | 39.77 | 39.45 | 39.54 | 32,279,928 | -0.45(-1.12%) |
Apr 12, 2019 | 40.04 | 40.10 | 39.94 | 39.99 | 25,446,238 | +0.48(+1.23%) |
Apr 11, 2019 | 39.63 | 39.63 | 39.39 | 39.51 | 28,596,240 | -0.55(-1.38%) |
Apr 10, 2019 | 40.02 | 40.12 | 39.91 | 40.06 | 21,219,172 | -0.08(-0.20%) |
Apr 09, 2019 | 40.19 | 40.21 | 40.07 | 40.14 | 16,392,905 | -0.09(-0.22%) |
Apr 08, 2019 | 40.20 | 40.32 | 40.07 | 40.23 | 30,799,202 | -0.12(-0.31%) |
Apr 05, 2019 | 40.26 | 40.45 | 40.18 | 40.35 | 33,398,416 | +0.28(+0.70%) |
Apr 04, 2019 | 39.83 | 40.09 | 39.80 | 40.07 | 53,386,792 | +0.41(+1.04%) |
Apr 03, 2019 | 39.78 | 40.05 | 39.55 | 39.66 | 46,578,132 | +0.28(+0.72%) |
Apr 02, 2019 | 39.47 | 39.48 | 39.21 | 39.38 | 24,532,670 | -0.21(-0.53%) |