Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.10 | 47.08 | 45.08 | 46.38 | 28,657,000 | +1.25(+2.77%) |
Jun 27, 2019 | 43.35 | 45.30 | 43.20 | 45.13 | 20,145,824 | +2.63(+6.19%) |
Jun 26, 2019 | 43.25 | 43.40 | 42.36 | 42.50 | 8,108,107 | -0.59(-1.37%) |
Jun 25, 2019 | 43.28 | 43.79 | 42.44 | 43.09 | 5,753,567 | +0.00(+0.00%) |
Jun 24, 2019 | 44.00 | 44.07 | 42.82 | 43.09 | 5,984,379 | -0.91(-2.07%) |
Jun 21, 2019 | 43.85 | 44.14 | 43.38 | 44.00 | 4,973,900 | +0.14(+0.32%) |
Jun 20, 2019 | 45.03 | 45.29 | 43.51 | 43.86 | 9,560,165 | -0.84(-1.88%) |
Jun 19, 2019 | 44.46 | 45.50 | 43.95 | 44.70 | 10,312,927 | +0.84(+1.92%) |
Jun 18, 2019 | 44.30 | 44.89 | 43.75 | 43.86 | 7,311,450 | +0.08(+0.18%) |
Jun 17, 2019 | 43.28 | 44.08 | 42.93 | 43.78 | 6,551,030 | +0.55(+1.27%) |
Jun 14, 2019 | 44.75 | 44.80 | 43.11 | 43.23 | 7,902,200 | -1.08(-2.44%) |
Jun 13, 2019 | 43.05 | 44.35 | 42.80 | 44.31 | 10,160,602 | +2.14(+5.07%) |
Jun 12, 2019 | 42.52 | 42.65 | 41.71 | 42.17 | 5,964,380 | -0.18(-0.43%) |
Jun 11, 2019 | 43.22 | 43.65 | 41.80 | 42.35 | 9,092,070 | -0.26(-0.61%) |
Jun 10, 2019 | 44.02 | 44.59 | 42.53 | 42.61 | 11,613,647 | -1.55(-3.51%) |
Jun 07, 2019 | 44.92 | 45.67 | 44.13 | 44.16 | 12,654,600 | -0.76(-1.69%) |
Jun 06, 2019 | 45.00 | 45.75 | 44.28 | 44.92 | 16,392,461 | -0.08(-0.18%) |
Jun 05, 2019 | 42.87 | 45.66 | 42.50 | 45.00 | 28,597,656 | +2.25(+5.26%) |
Jun 04, 2019 | 42.56 | 42.88 | 40.70 | 42.75 | 23,423,562 | +1.50(+3.64%) |
Jun 03, 2019 | 40.74 | 41.85 | 40.24 | 41.25 | 16,593,120 | +0.84(+2.08%) |
May 31, 2019 | 41.15 | 41.57 | 39.41 | 40.41 | 23,209,800 | +0.61(+1.53%) |
May 30, 2019 | 40.07 | 40.38 | 39.50 | 39.80 | 26,370,640 | -0.14(-0.35%) |
May 29, 2019 | 40.52 | 40.71 | 39.15 | 39.94 | 14,044,394 | -1.01(-2.47%) |
May 28, 2019 | 41.70 | 41.80 | 40.60 | 40.95 | 13,156,703 | -0.56(-1.35%) |
May 24, 2019 | 41.28 | 41.51 | 40.50 | 41.51 | 8,786,700 | +1.06(+2.62%) |
May 23, 2019 | 40.80 | 41.09 | 40.02 | 40.45 | 11,109,727 | -0.80(-1.94%) |
May 22, 2019 | 41.05 | 41.28 | 40.50 | 41.25 | 9,077,518 | -0.25(-0.60%) |
May 21, 2019 | 42.00 | 42.24 | 41.25 | 41.50 | 10,801,381 | +0.19(+0.46%) |
May 20, 2019 | 41.19 | 41.68 | 39.46 | 41.31 | 29,210,792 | -0.60(-1.43%) |
May 17, 2019 | 41.98 | 43.29 | 41.27 | 41.91 | 20,225,600 | -1.09(-2.53%) |
May 16, 2019 | 41.48 | 44.06 | 41.25 | 43.00 | 38,102,340 | +1.71(+4.14%) |
May 15, 2019 | 39.37 | 41.88 | 38.95 | 41.29 | 36,079,104 | +1.33(+3.33%) |
May 14, 2019 | 38.31 | 39.96 | 36.85 | 39.96 | 46,639,536 | +2.86(+7.71%) |
May 13, 2019 | 38.68 | 39.24 | 36.08 | 37.10 | 79,419,336 | -4.47(-10.75%) |