Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.86 | 36.19 | 35.83 | 35.97 | 5,288,828 | +0.20(+0.57%) |
Jun 27, 2019 | 35.66 | 35.89 | 35.51 | 35.77 | 4,006,546 | +0.06(+0.17%) |
Jun 26, 2019 | 35.53 | 35.96 | 35.49 | 35.71 | 4,330,290 | +0.07(+0.20%) |
Jun 25, 2019 | 35.91 | 35.91 | 35.54 | 35.64 | 3,525,187 | -0.27(-0.76%) |
Jun 24, 2019 | 36.22 | 36.25 | 35.78 | 35.91 | 3,650,188 | -0.31(-0.85%) |
Jun 21, 2019 | 36.42 | 36.58 | 36.19 | 36.22 | 7,187,756 | -0.19(-0.53%) |
Jun 20, 2019 | 36.15 | 36.46 | 35.67 | 36.41 | 4,583,182 | +0.52(+1.45%) |
Jun 19, 2019 | 36.37 | 36.37 | 35.76 | 35.89 | 4,152,667 | -0.43(-1.19%) |
Jun 18, 2019 | 36.21 | 36.78 | 36.15 | 36.33 | 3,677,915 | +0.41(+1.13%) |
Jun 17, 2019 | 35.91 | 36.00 | 35.75 | 35.92 | 4,636,664 | -0.04(-0.12%) |
Jun 14, 2019 | 36.11 | 36.14 | 35.82 | 35.96 | 2,901,188 | -0.19(-0.54%) |
Jun 13, 2019 | 36.03 | 36.27 | 35.97 | 36.16 | 4,053,485 | +0.26(+0.71%) |
Jun 12, 2019 | 35.46 | 36.02 | 35.43 | 35.90 | 4,024,648 | +0.48(+1.37%) |
Jun 11, 2019 | 35.45 | 35.50 | 35.22 | 35.42 | 2,540,421 | +0.10(+0.27%) |
Jun 10, 2019 | 35.14 | 35.44 | 35.00 | 35.32 | 3,152,830 | +0.42(+1.21%) |
Jun 07, 2019 | 35.23 | 35.31 | 34.90 | 34.90 | 2,720,402 | -0.11(-0.33%) |
Jun 06, 2019 | 34.64 | 35.19 | 34.56 | 35.01 | 3,083,773 | +0.39(+1.12%) |
Jun 05, 2019 | 34.94 | 35.00 | 34.34 | 34.62 | 3,230,425 | -0.32(-0.91%) |
Jun 04, 2019 | 34.55 | 34.95 | 34.55 | 34.94 | 3,363,199 | +0.57(+1.67%) |
Jun 03, 2019 | 33.87 | 34.48 | 33.87 | 34.37 | 4,483,846 | +0.58(+1.72%) |
May 31, 2019 | 33.60 | 33.88 | 33.30 | 33.79 | 5,992,802 | -0.12(-0.36%) |
May 30, 2019 | 34.10 | 34.48 | 33.83 | 33.91 | 3,330,681 | -0.07(-0.21%) |
May 29, 2019 | 33.95 | 34.24 | 33.79 | 33.98 | 4,501,647 | -0.04(-0.10%) |
May 28, 2019 | 34.51 | 34.67 | 33.96 | 34.02 | 7,724,857 | -0.51(-1.48%) |
May 24, 2019 | 34.70 | 34.74 | 34.23 | 34.53 | 3,820,994 | -0.04(-0.13%) |
May 23, 2019 | 34.78 | 34.98 | 34.06 | 34.57 | 5,168,900 | -0.63(-1.78%) |
May 22, 2019 | 35.37 | 35.40 | 34.71 | 35.20 | 3,572,660 | -0.23(-0.65%) |
May 21, 2019 | 35.28 | 35.54 | 34.86 | 35.43 | 5,200,347 | +0.32(+0.90%) |
May 20, 2019 | 35.73 | 35.93 | 35.07 | 35.11 | 3,771,043 | -0.76(-2.11%) |
May 17, 2019 | 36.12 | 36.56 | 35.86 | 35.87 | 4,214,322 | -0.51(-1.41%) |
May 16, 2019 | 36.21 | 36.66 | 36.13 | 36.38 | 5,966,744 | +0.25(+0.68%) |
May 15, 2019 | 35.94 | 36.26 | 35.81 | 36.13 | 3,956,415 | +0.11(+0.32%) |
May 14, 2019 | 35.94 | 36.42 | 35.80 | 36.02 | 4,229,833 | +0.45(+1.26%) |
May 13, 2019 | 36.65 | 36.69 | 35.48 | 35.57 | 5,444,962 | -1.52(-4.10%) |
May 10, 2019 | 37.05 | 37.28 | 36.23 | 37.09 | 4,359,681 | -0.11(-0.31%) |
May 09, 2019 | 36.80 | 37.33 | 36.77 | 37.20 | 2,807,456 | +0.12(+0.33%) |
May 08, 2019 | 37.42 | 37.83 | 37.02 | 37.08 | 4,459,769 | -0.25(-0.68%) |
May 07, 2019 | 37.48 | 37.64 | 37.13 | 37.33 | 4,986,161 | -0.33(-0.88%) |
May 06, 2019 | 37.37 | 37.89 | 37.35 | 37.67 | 3,633,985 | -0.51(-1.33%) |
May 03, 2019 | 38.09 | 38.26 | 37.64 | 38.17 | 3,592,283 | +0.11(+0.30%) |
May 02, 2019 | 38.38 | 38.51 | 37.67 | 38.06 | 5,065,147 | -0.46(-1.20%) |
May 01, 2019 | 38.85 | 39.24 | 38.52 | 38.52 | 6,176,863 | -0.46(-1.19%) |
Apr 30, 2019 | 37.95 | 39.02 | 37.93 | 38.99 | 8,405,957 | +1.16(+3.07%) |
Apr 29, 2019 | 36.48 | 37.97 | 36.21 | 37.82 | 7,930,811 | +2.06(+5.77%) |
Apr 26, 2019 | 36.32 | 36.71 | 35.31 | 35.76 | 6,901,656 | -0.71(-1.94%) |
Apr 25, 2019 | 37.16 | 37.30 | 36.37 | 36.47 | 5,800,277 | -0.93(-2.48%) |
Apr 24, 2019 | 37.40 | 37.64 | 37.22 | 37.40 | 2,602,592 | +0.07(+0.19%) |
Apr 23, 2019 | 37.33 | 37.50 | 37.10 | 37.33 | 3,638,791 | +0.03(+0.09%) |
Apr 22, 2019 | 37.34 | 37.42 | 37.15 | 37.29 | 2,869,252 | -0.09(-0.23%) |
Apr 18, 2019 | 37.60 | 37.71 | 37.35 | 37.38 | 2,652,027 | -0.24(-0.65%) |
Apr 17, 2019 | 37.67 | 37.75 | 37.48 | 37.62 | 2,434,506 | +0.05(+0.14%) |
Apr 16, 2019 | 37.97 | 38.11 | 37.46 | 37.57 | 2,206,302 | -0.31(-0.83%) |
Apr 15, 2019 | 37.95 | 38.01 | 37.74 | 37.88 | 2,641,125 | -0.03(-0.09%) |
Apr 12, 2019 | 37.84 | 37.98 | 37.69 | 37.92 | 3,859,866 | +0.08(+0.21%) |
Apr 11, 2019 | 37.88 | 38.26 | 37.66 | 37.84 | 2,248,346 | +0.04(+0.12%) |
Apr 10, 2019 | 37.46 | 37.94 | 37.39 | 37.80 | 2,845,125 | +0.40(+1.08%) |
Apr 09, 2019 | 37.65 | 37.70 | 37.29 | 37.40 | 4,721,934 | -0.27(-0.72%) |
Apr 08, 2019 | 37.52 | 37.74 | 37.39 | 37.67 | 3,111,961 | +0.14(+0.37%) |
Apr 05, 2019 | 37.28 | 37.54 | 37.19 | 37.53 | 2,849,940 | +0.17(+0.47%) |
Apr 04, 2019 | 36.98 | 37.66 | 36.92 | 37.35 | 3,622,731 | +0.45(+1.21%) |
Apr 03, 2019 | 36.94 | 37.01 | 36.71 | 36.91 | 3,866,435 | -0.03(-0.09%) |
Apr 02, 2019 | 37.35 | 37.36 | 36.93 | 36.94 | 3,593,294 | -0.37(-0.98%) |