Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.00 | 47.62 | 46.26 | 47.56 | 1,981,303 | +0.94(+2.02%) |
Jun 27, 2019 | 46.12 | 46.68 | 45.82 | 46.62 | 528,374 | +0.78(+1.70%) |
Jun 26, 2019 | 46.31 | 47.04 | 45.75 | 45.84 | 820,894 | -0.38(-0.83%) |
Jun 25, 2019 | 46.73 | 47.09 | 45.96 | 46.22 | 460,093 | -0.57(-1.21%) |
Jun 24, 2019 | 47.52 | 47.77 | 46.66 | 46.79 | 609,593 | -0.52(-1.10%) |
Jun 21, 2019 | 47.34 | 47.76 | 46.86 | 47.31 | 1,777,965 | -0.34(-0.71%) |
Jun 20, 2019 | 48.08 | 48.27 | 47.06 | 47.65 | 725,878 | -0.02(-0.04%) |
Jun 19, 2019 | 46.18 | 47.72 | 45.89 | 47.66 | 1,142,165 | +1.55(+3.36%) |
Jun 18, 2019 | 46.28 | 47.00 | 46.11 | 46.12 | 778,706 | +0.24(+0.52%) |
Jun 17, 2019 | 46.80 | 46.80 | 45.79 | 45.88 | 686,101 | -0.87(-1.85%) |
Jun 14, 2019 | 47.20 | 47.20 | 46.26 | 46.74 | 414,058 | -0.55(-1.16%) |
Jun 13, 2019 | 47.39 | 47.64 | 46.98 | 47.29 | 411,479 | +0.00(+0.00%) |
Jun 12, 2019 | 46.94 | 47.45 | 46.72 | 47.29 | 585,184 | +0.12(+0.24%) |
Jun 11, 2019 | 46.98 | 47.36 | 46.90 | 47.17 | 596,510 | +0.54(+1.16%) |
Jun 10, 2019 | 46.12 | 47.32 | 46.12 | 46.63 | 614,783 | +0.67(+1.47%) |
Jun 07, 2019 | 46.13 | 46.41 | 45.88 | 45.96 | 499,614 | -0.11(-0.23%) |
Jun 06, 2019 | 45.75 | 46.21 | 45.45 | 46.07 | 862,354 | +0.35(+0.76%) |
Jun 05, 2019 | 46.79 | 46.79 | 45.14 | 45.72 | 1,999,554 | -0.80(-1.72%) |
Jun 04, 2019 | 46.27 | 47.14 | 46.03 | 46.52 | 1,097,716 | +0.97(+2.13%) |
Jun 03, 2019 | 46.54 | 46.86 | 45.34 | 45.55 | 1,210,650 | -1.01(-2.17%) |
May 31, 2019 | 46.89 | 46.91 | 46.03 | 46.56 | 998,396 | -0.74(-1.57%) |
May 30, 2019 | 47.98 | 48.28 | 46.90 | 47.30 | 844,588 | -0.58(-1.20%) |
May 29, 2019 | 47.66 | 48.14 | 47.16 | 47.87 | 981,904 | -0.08(-0.16%) |
May 28, 2019 | 48.15 | 48.58 | 47.75 | 47.95 | 1,444,014 | -0.20(-0.42%) |
May 24, 2019 | 48.59 | 48.90 | 48.09 | 48.15 | 551,398 | -0.25(-0.52%) |
May 23, 2019 | 48.63 | 48.96 | 47.62 | 48.40 | 1,116,808 | -0.83(-1.69%) |
May 22, 2019 | 49.31 | 49.78 | 48.58 | 49.24 | 606,588 | -0.16(-0.33%) |
May 21, 2019 | 48.96 | 49.59 | 48.89 | 49.40 | 984,126 | +0.72(+1.48%) |
May 20, 2019 | 49.13 | 49.73 | 48.56 | 48.68 | 715,370 | -0.79(-1.59%) |
May 17, 2019 | 49.75 | 50.34 | 49.42 | 49.47 | 1,102,796 | -0.68(-1.36%) |
May 16, 2019 | 49.30 | 50.19 | 49.11 | 50.15 | 835,516 | +0.99(+2.01%) |
May 15, 2019 | 48.24 | 49.29 | 48.13 | 49.16 | 818,792 | +0.51(+1.04%) |
May 14, 2019 | 48.14 | 48.88 | 48.09 | 48.65 | 1,040,182 | +0.55(+1.14%) |
May 13, 2019 | 49.53 | 49.74 | 48.01 | 48.10 | 1,246,116 | -2.21(-4.38%) |
May 10, 2019 | 50.31 | 50.78 | 49.73 | 50.31 | 935,541 | -0.15(-0.30%) |
May 09, 2019 | 50.58 | 50.82 | 49.84 | 50.46 | 1,294,564 | -0.58(-1.15%) |
May 08, 2019 | 51.64 | 52.04 | 51.01 | 51.05 | 1,385,349 | -0.71(-1.37%) |
May 07, 2019 | 52.74 | 53.00 | 51.45 | 51.76 | 718,866 | -1.38(-2.60%) |
May 06, 2019 | 52.78 | 53.75 | 52.50 | 53.14 | 920,073 | -0.37(-0.70%) |
May 03, 2019 | 53.27 | 53.76 | 53.11 | 53.51 | 1,034,810 | +0.43(+0.81%) |
May 02, 2019 | 54.52 | 54.52 | 52.87 | 53.08 | 1,583,301 | -1.32(-2.43%) |
May 01, 2019 | 57.41 | 57.51 | 54.13 | 54.41 | 1,383,410 | -3.44(-5.95%) |
Apr 30, 2019 | 58.62 | 61.28 | 57.72 | 57.85 | 1,753,134 | -1.22(-2.06%) |
Apr 29, 2019 | 59.79 | 60.20 | 58.95 | 59.07 | 1,033,783 | -0.77(-1.28%) |
Apr 26, 2019 | 58.96 | 59.89 | 58.46 | 59.83 | 611,563 | +1.14(+1.94%) |
Apr 25, 2019 | 59.41 | 59.41 | 58.26 | 58.69 | 553,969 | -0.65(-1.10%) |
Apr 24, 2019 | 59.42 | 59.89 | 59.22 | 59.34 | 705,265 | -0.12(-0.19%) |
Apr 23, 2019 | 58.82 | 59.49 | 58.67 | 59.46 | 652,200 | +0.85(+1.46%) |
Apr 22, 2019 | 57.93 | 58.80 | 57.86 | 58.61 | 611,017 | +0.35(+0.59%) |
Apr 18, 2019 | 58.11 | 58.60 | 57.68 | 58.26 | 741,175 | +0.12(+0.20%) |
Apr 17, 2019 | 57.91 | 58.20 | 57.55 | 58.15 | 1,005,568 | +0.31(+0.53%) |
Apr 16, 2019 | 57.58 | 57.86 | 57.13 | 57.84 | 541,549 | +0.37(+0.65%) |
Apr 15, 2019 | 57.20 | 57.64 | 57.19 | 57.46 | 588,250 | +0.24(+0.42%) |
Apr 12, 2019 | 56.50 | 57.26 | 56.12 | 57.22 | 581,428 | +0.80(+1.41%) |
Apr 11, 2019 | 56.24 | 56.52 | 56.06 | 56.43 | 497,877 | +0.32(+0.56%) |
Apr 10, 2019 | 55.98 | 56.45 | 55.39 | 56.11 | 468,654 | +0.19(+0.34%) |
Apr 09, 2019 | 56.16 | 56.37 | 55.74 | 55.92 | 497,922 | -0.40(-0.71%) |
Apr 08, 2019 | 56.39 | 56.39 | 55.87 | 56.32 | 506,039 | -0.16(-0.29%) |
Apr 05, 2019 | 56.60 | 57.00 | 56.32 | 56.49 | 511,148 | -0.12(-0.20%) |
Apr 04, 2019 | 56.28 | 56.80 | 56.04 | 56.60 | 683,986 | +0.44(+0.79%) |
Apr 03, 2019 | 56.74 | 56.84 | 55.98 | 56.16 | 684,168 | -0.25(-0.44%) |
Apr 02, 2019 | 56.94 | 57.03 | 56.38 | 56.41 | 539,399 | -0.58(-1.01%) |