Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.28 | 47.25 | 45.99 | 47.25 | 2,035,537 | +1.36(+2.96%) |
Jun 27, 2019 | 45.24 | 46.06 | 45.24 | 45.89 | 551,100 | +0.90(+2.00%) |
Jun 26, 2019 | 44.61 | 45.30 | 44.30 | 45.00 | 680,689 | +0.67(+1.52%) |
Jun 25, 2019 | 44.78 | 44.85 | 44.09 | 44.32 | 874,402 | -0.38(-0.85%) |
Jun 24, 2019 | 45.31 | 45.45 | 44.64 | 44.70 | 725,381 | -0.61(-1.35%) |
Jun 21, 2019 | 45.75 | 45.98 | 45.29 | 45.31 | 2,501,085 | -0.43(-0.94%) |
Jun 20, 2019 | 45.37 | 45.78 | 44.64 | 45.74 | 820,173 | +0.70(+1.56%) |
Jun 19, 2019 | 45.65 | 45.94 | 45.00 | 45.04 | 596,636 | -0.47(-1.03%) |
Jun 18, 2019 | 44.78 | 45.62 | 44.61 | 45.51 | 490,075 | +0.85(+1.91%) |
Jun 17, 2019 | 45.05 | 45.27 | 44.60 | 44.65 | 460,177 | -0.49(-1.08%) |
Jun 14, 2019 | 45.08 | 45.27 | 44.26 | 45.14 | 566,730 | +0.08(+0.18%) |
Jun 13, 2019 | 45.17 | 45.54 | 44.76 | 45.06 | 443,867 | +0.16(+0.36%) |
Jun 12, 2019 | 44.96 | 45.05 | 44.38 | 44.90 | 828,125 | -0.12(-0.26%) |
Jun 11, 2019 | 44.92 | 45.16 | 44.63 | 45.01 | 1,007,968 | +0.50(+1.13%) |
Jun 10, 2019 | 44.45 | 44.95 | 44.44 | 44.51 | 851,091 | +0.49(+1.10%) |
Jun 07, 2019 | 44.11 | 44.32 | 43.78 | 44.02 | 486,340 | -0.13(-0.31%) |
Jun 06, 2019 | 44.19 | 44.41 | 43.69 | 44.16 | 917,627 | -0.05(-0.10%) |
Jun 05, 2019 | 44.11 | 44.25 | 43.47 | 44.20 | 979,685 | +0.13(+0.31%) |
Jun 04, 2019 | 43.68 | 44.28 | 43.68 | 44.07 | 934,503 | +1.11(+2.57%) |
Jun 03, 2019 | 42.59 | 43.48 | 42.52 | 42.96 | 761,705 | +0.21(+0.48%) |
May 31, 2019 | 43.51 | 43.65 | 42.59 | 42.76 | 1,089,652 | -1.42(-3.22%) |
May 30, 2019 | 44.74 | 45.13 | 43.73 | 44.18 | 485,983 | -0.43(-0.97%) |
May 29, 2019 | 44.14 | 44.82 | 43.87 | 44.61 | 803,688 | +0.12(+0.26%) |
May 28, 2019 | 44.97 | 45.22 | 44.43 | 44.49 | 931,812 | -0.65(-1.43%) |
May 24, 2019 | 44.66 | 45.22 | 44.66 | 45.14 | 513,026 | +0.72(+1.62%) |
May 23, 2019 | 44.96 | 45.06 | 44.26 | 44.42 | 1,120,950 | -1.02(-2.24%) |
May 22, 2019 | 46.12 | 46.18 | 45.35 | 45.44 | 398,946 | -1.02(-2.19%) |
May 21, 2019 | 45.98 | 46.55 | 45.98 | 46.45 | 442,631 | +0.73(+1.59%) |
May 20, 2019 | 45.73 | 46.46 | 45.65 | 45.72 | 381,493 | -0.29(-0.63%) |
May 17, 2019 | 45.71 | 46.55 | 45.71 | 46.01 | 511,358 | -0.25(-0.54%) |
May 16, 2019 | 45.88 | 46.47 | 45.58 | 46.26 | 332,726 | +0.71(+1.56%) |
May 15, 2019 | 45.44 | 45.58 | 44.56 | 45.55 | 403,192 | -0.32(-0.71%) |
May 14, 2019 | 45.08 | 46.08 | 44.81 | 45.88 | 695,214 | +1.16(+2.59%) |
May 13, 2019 | 45.83 | 45.88 | 44.51 | 44.72 | 449,025 | -2.06(-4.40%) |
May 10, 2019 | 46.03 | 47.00 | 45.72 | 46.78 | 386,159 | +0.44(+0.95%) |
May 09, 2019 | 46.00 | 46.44 | 45.45 | 46.34 | 454,622 | -0.14(-0.31%) |
May 08, 2019 | 46.60 | 46.90 | 46.45 | 46.48 | 429,166 | -0.26(-0.55%) |
May 07, 2019 | 47.10 | 47.30 | 46.45 | 46.74 | 452,174 | -1.06(-2.22%) |
May 06, 2019 | 46.77 | 47.94 | 46.73 | 47.80 | 603,736 | +0.14(+0.30%) |
May 03, 2019 | 47.47 | 47.96 | 47.30 | 47.66 | 437,581 | +0.31(+0.66%) |
May 02, 2019 | 46.94 | 47.69 | 46.82 | 47.35 | 499,911 | +0.34(+0.72%) |
May 01, 2019 | 47.61 | 48.11 | 46.78 | 47.01 | 563,145 | -0.58(-1.22%) |
Apr 30, 2019 | 47.92 | 48.13 | 47.35 | 47.59 | 632,811 | -0.29(-0.60%) |
Apr 29, 2019 | 47.37 | 48.26 | 47.32 | 47.87 | 585,910 | +0.59(+1.25%) |
Apr 26, 2019 | 46.93 | 47.48 | 46.77 | 47.28 | 1,036,583 | +0.39(+0.84%) |
Apr 25, 2019 | 47.16 | 47.38 | 46.38 | 46.89 | 912,862 | -0.31(-0.66%) |
Apr 24, 2019 | 47.63 | 47.74 | 46.72 | 47.20 | 1,543,865 | -0.20(-0.41%) |
Apr 23, 2019 | 45.48 | 47.69 | 45.38 | 47.40 | 2,965,872 | +2.72(+6.10%) |
Apr 22, 2019 | 44.96 | 45.50 | 44.57 | 44.67 | 951,640 | -0.46(-1.03%) |
Apr 18, 2019 | 45.49 | 45.63 | 44.93 | 45.14 | 745,197 | -0.37(-0.80%) |
Apr 17, 2019 | 45.82 | 45.88 | 45.34 | 45.51 | 592,511 | -0.14(-0.31%) |
Apr 16, 2019 | 44.93 | 45.72 | 44.74 | 45.65 | 659,554 | +0.88(+1.98%) |
Apr 15, 2019 | 45.32 | 45.48 | 44.61 | 44.76 | 522,505 | -0.65(-1.44%) |
Apr 12, 2019 | 44.97 | 45.72 | 44.66 | 45.42 | 718,108 | +1.05(+2.36%) |
Apr 11, 2019 | 44.39 | 44.74 | 44.10 | 44.37 | 433,166 | +0.23(+0.53%) |
Apr 10, 2019 | 43.65 | 44.22 | 43.51 | 44.14 | 674,912 | +0.43(+0.98%) |
Apr 09, 2019 | 44.00 | 44.28 | 43.60 | 43.71 | 552,398 | -0.63(-1.43%) |
Apr 08, 2019 | 44.42 | 44.60 | 44.11 | 44.34 | 571,667 | -0.02(-0.04%) |
Apr 05, 2019 | 44.27 | 44.47 | 44.06 | 44.36 | 520,418 | -0.03(-0.06%) |
Apr 04, 2019 | 43.53 | 44.40 | 43.53 | 44.39 | 489,673 | +0.66(+1.51%) |
Apr 03, 2019 | 44.20 | 44.30 | 43.39 | 43.73 | 922,722 | -0.04(-0.10%) |
Apr 02, 2019 | 43.75 | 44.09 | 43.63 | 43.77 | 764,615 | -0.12(-0.26%) |