Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.42 | 48.26 | 47.23 | 47.80 | 1,853,663 | +0.52(+1.11%) |
Jun 27, 2019 | 47.46 | 47.72 | 47.07 | 47.28 | 1,261,577 | -0.45(-0.95%) |
Jun 26, 2019 | 47.93 | 48.26 | 47.67 | 47.73 | 759,494 | -0.21(-0.45%) |
Jun 25, 2019 | 49.26 | 49.32 | 47.84 | 47.95 | 2,254,818 | -1.38(-2.80%) |
Jun 24, 2019 | 49.36 | 49.44 | 48.87 | 49.33 | 1,145,041 | -0.05(-0.10%) |
Jun 21, 2019 | 49.33 | 49.61 | 48.73 | 49.38 | 3,020,522 | -0.05(-0.10%) |
Jun 20, 2019 | 49.51 | 49.63 | 49.06 | 49.43 | 1,547,779 | +0.21(+0.44%) |
Jun 19, 2019 | 49.89 | 49.93 | 49.05 | 49.22 | 3,727,778 | -0.53(-1.07%) |
Jun 18, 2019 | 49.53 | 49.88 | 49.42 | 49.75 | 2,384,577 | +0.40(+0.82%) |
Jun 17, 2019 | 49.74 | 49.85 | 49.15 | 49.35 | 1,378,415 | -0.30(-0.60%) |
Jun 14, 2019 | 49.33 | 49.84 | 49.15 | 49.65 | 1,234,338 | +0.31(+0.63%) |
Jun 13, 2019 | 49.25 | 49.72 | 48.89 | 49.34 | 724,547 | +0.34(+0.70%) |
Jun 12, 2019 | 48.33 | 49.19 | 48.25 | 48.99 | 1,996,665 | +0.77(+1.60%) |
Jun 11, 2019 | 48.46 | 48.61 | 47.83 | 48.22 | 1,659,278 | -0.17(-0.35%) |
Jun 10, 2019 | 47.38 | 48.50 | 47.25 | 48.39 | 2,700,089 | +1.07(+2.27%) |
Jun 07, 2019 | 47.49 | 47.53 | 46.93 | 47.32 | 2,772,279 | +0.04(+0.09%) |
Jun 06, 2019 | 46.91 | 47.40 | 46.44 | 47.28 | 1,276,563 | +0.49(+1.05%) |
Jun 05, 2019 | 46.83 | 47.20 | 46.03 | 46.79 | 1,074,650 | -0.19(-0.40%) |
Jun 04, 2019 | 47.04 | 47.41 | 46.65 | 46.98 | 1,348,335 | +0.13(+0.27%) |
Jun 03, 2019 | 44.87 | 46.89 | 44.54 | 46.85 | 2,275,292 | +1.98(+4.42%) |
May 31, 2019 | 43.61 | 44.93 | 43.61 | 44.87 | 2,047,479 | +0.95(+2.17%) |
May 30, 2019 | 44.76 | 44.98 | 43.84 | 43.91 | 1,477,624 | -0.54(-1.22%) |
May 29, 2019 | 43.86 | 45.32 | 43.56 | 44.45 | 2,055,351 | +1.02(+2.35%) |
May 28, 2019 | 43.35 | 43.88 | 43.30 | 43.43 | 2,341,965 | +0.06(+0.14%) |
May 24, 2019 | 44.40 | 44.40 | 43.21 | 43.37 | 1,250,538 | -0.75(-1.69%) |
May 23, 2019 | 44.27 | 44.27 | 43.33 | 44.12 | 1,582,644 | -0.41(-0.92%) |
May 22, 2019 | 44.31 | 44.61 | 43.08 | 44.53 | 1,686,682 | -0.07(-0.15%) |
May 21, 2019 | 44.58 | 44.79 | 44.21 | 44.60 | 2,235,000 | +0.13(+0.29%) |
May 20, 2019 | 44.64 | 44.95 | 44.28 | 44.47 | 1,562,942 | -0.34(-0.77%) |
May 17, 2019 | 45.08 | 45.71 | 44.62 | 44.81 | 1,845,272 | -0.48(-1.06%) |
May 16, 2019 | 45.35 | 45.70 | 45.12 | 45.30 | 839,451 | +0.02(+0.04%) |
May 15, 2019 | 44.62 | 45.60 | 44.53 | 45.28 | 1,174,381 | +0.53(+1.18%) |
May 14, 2019 | 44.62 | 45.28 | 44.61 | 44.75 | 1,094,918 | +0.14(+0.30%) |
May 13, 2019 | 45.04 | 45.52 | 44.39 | 44.62 | 1,262,393 | -1.08(-2.36%) |
May 10, 2019 | 44.91 | 45.76 | 44.03 | 45.69 | 1,980,046 | +0.50(+1.11%) |
May 09, 2019 | 45.12 | 46.00 | 45.08 | 45.19 | 1,779,246 | -0.23(-0.51%) |
May 08, 2019 | 43.56 | 45.72 | 43.56 | 45.42 | 3,325,569 | +2.94(+6.92%) |
May 07, 2019 | 42.75 | 42.95 | 42.19 | 42.48 | 1,694,661 | -0.57(-1.32%) |
May 06, 2019 | 43.11 | 43.29 | 42.67 | 43.05 | 1,234,376 | -0.43(-0.98%) |
May 03, 2019 | 43.46 | 43.76 | 43.14 | 43.48 | 957,081 | +0.02(+0.04%) |
May 02, 2019 | 44.08 | 44.43 | 43.23 | 43.46 | 1,594,806 | -0.88(-1.97%) |
May 01, 2019 | 44.44 | 45.07 | 44.33 | 44.33 | 1,674,956 | -0.21(-0.48%) |
Apr 30, 2019 | 42.75 | 44.58 | 42.75 | 44.55 | 2,598,083 | +1.95(+4.57%) |
Apr 29, 2019 | 41.78 | 42.86 | 41.73 | 42.60 | 2,419,731 | +0.98(+2.35%) |
Apr 26, 2019 | 41.31 | 41.70 | 40.17 | 41.62 | 2,703,946 | +0.31(+0.76%) |
Apr 25, 2019 | 43.31 | 43.32 | 41.24 | 41.31 | 3,712,528 | -2.14(-4.93%) |
Apr 24, 2019 | 43.53 | 43.71 | 43.31 | 43.45 | 2,097,676 | -0.11(-0.25%) |
Apr 23, 2019 | 43.76 | 44.18 | 43.56 | 43.56 | 1,168,148 | -0.05(-0.12%) |
Apr 22, 2019 | 43.46 | 43.71 | 43.18 | 43.61 | 1,517,837 | +0.15(+0.35%) |
Apr 18, 2019 | 44.04 | 44.08 | 43.27 | 43.46 | 1,474,505 | -0.36(-0.81%) |
Apr 17, 2019 | 44.19 | 44.42 | 43.74 | 43.82 | 1,168,047 | -0.16(-0.37%) |
Apr 16, 2019 | 44.62 | 45.00 | 43.95 | 43.98 | 1,630,661 | -0.63(-1.41%) |
Apr 15, 2019 | 44.75 | 44.90 | 44.28 | 44.61 | 2,594,541 | -0.14(-0.32%) |
Apr 12, 2019 | 44.99 | 45.41 | 44.67 | 44.75 | 1,300,619 | -0.26(-0.59%) |
Apr 11, 2019 | 45.07 | 45.47 | 44.85 | 45.01 | 878,596 | -0.03(-0.06%) |
Apr 10, 2019 | 45.15 | 45.52 | 44.80 | 45.04 | 1,095,853 | -0.10(-0.23%) |
Apr 09, 2019 | 45.73 | 45.86 | 44.72 | 45.14 | 2,217,346 | -0.36(-0.78%) |
Apr 08, 2019 | 45.29 | 45.62 | 45.11 | 45.50 | 1,874,117 | +0.24(+0.53%) |
Apr 05, 2019 | 44.88 | 45.32 | 44.52 | 45.26 | 2,497,471 | +0.03(+0.06%) |
Apr 04, 2019 | 44.16 | 45.43 | 44.16 | 45.24 | 1,712,411 | +1.13(+2.56%) |
Apr 03, 2019 | 44.33 | 44.52 | 43.90 | 44.11 | 1,504,301 | -0.23(-0.52%) |
Apr 02, 2019 | 44.96 | 45.30 | 44.28 | 44.33 | 1,238,283 | -0.55(-1.23%) |