Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.45 | 46.40 | 45.29 | 45.65 | 13,068,397 | +0.07(+0.15%) |
Jun 27, 2019 | 45.63 | 45.78 | 45.37 | 45.58 | 8,447,662 | +0.33(+0.73%) |
Jun 26, 2019 | 45.77 | 45.95 | 45.24 | 45.25 | 8,296,208 | -0.70(-1.53%) |
Jun 25, 2019 | 46.43 | 46.55 | 45.89 | 45.95 | 7,802,455 | -0.44(-0.95%) |
Jun 24, 2019 | 46.43 | 46.49 | 46.09 | 46.39 | 6,742,362 | +0.14(+0.31%) |
Jun 21, 2019 | 46.15 | 46.45 | 45.77 | 46.25 | 14,092,991 | +0.26(+0.57%) |
Jun 20, 2019 | 46.05 | 46.23 | 45.62 | 45.99 | 9,967,023 | +0.03(+0.07%) |
Jun 19, 2019 | 45.52 | 46.14 | 45.51 | 45.95 | 7,408,079 | +0.18(+0.40%) |
Jun 18, 2019 | 46.31 | 46.34 | 45.43 | 45.77 | 7,378,409 | -0.21(-0.46%) |
Jun 17, 2019 | 46.18 | 46.35 | 45.73 | 45.98 | 6,993,924 | -0.13(-0.28%) |
Jun 14, 2019 | 45.83 | 46.20 | 45.67 | 46.11 | 6,199,174 | +0.49(+1.07%) |
Jun 13, 2019 | 45.59 | 45.79 | 45.29 | 45.63 | 7,636,707 | +0.05(+0.11%) |
Jun 12, 2019 | 45.31 | 45.75 | 45.19 | 45.58 | 5,876,201 | +0.57(+1.28%) |
Jun 11, 2019 | 45.28 | 45.41 | 44.73 | 45.00 | 5,168,760 | -0.32(-0.71%) |
Jun 10, 2019 | 45.48 | 45.61 | 44.89 | 45.33 | 7,971,255 | -0.22(-0.47%) |
Jun 07, 2019 | 46.10 | 46.45 | 45.54 | 45.54 | 7,004,309 | -0.31(-0.67%) |
Jun 06, 2019 | 45.68 | 45.99 | 45.43 | 45.85 | 6,299,399 | +0.25(+0.54%) |
Jun 05, 2019 | 44.68 | 45.64 | 44.57 | 45.60 | 8,467,270 | +1.17(+2.64%) |
Jun 04, 2019 | 44.60 | 44.63 | 43.76 | 44.43 | 8,764,546 | -0.04(-0.10%) |
Jun 03, 2019 | 44.33 | 44.49 | 43.96 | 44.47 | 7,636,344 | +0.31(+0.69%) |
May 31, 2019 | 44.18 | 44.43 | 43.81 | 44.17 | 10,278,701 | +0.12(+0.26%) |
May 30, 2019 | 44.09 | 44.30 | 43.94 | 44.05 | 7,297,183 | +0.05(+0.11%) |
May 29, 2019 | 44.66 | 44.79 | 43.95 | 44.00 | 8,021,336 | -0.54(-1.22%) |
May 28, 2019 | 45.12 | 45.19 | 44.49 | 44.54 | 7,808,885 | -0.49(-1.08%) |
May 24, 2019 | 45.11 | 45.33 | 44.97 | 45.03 | 6,191,402 | -0.04(-0.08%) |
May 23, 2019 | 44.78 | 45.12 | 44.78 | 45.07 | 9,033,183 | +0.35(+0.79%) |
May 22, 2019 | 44.17 | 44.80 | 43.98 | 44.71 | 7,572,289 | +0.67(+1.52%) |
May 21, 2019 | 44.17 | 44.50 | 44.02 | 44.04 | 6,852,788 | -0.10(-0.23%) |
May 20, 2019 | 44.12 | 44.42 | 44.05 | 44.14 | 6,169,918 | +0.08(+0.19%) |
May 17, 2019 | 43.36 | 44.16 | 43.31 | 44.06 | 7,702,106 | +0.41(+0.95%) |
May 16, 2019 | 43.06 | 43.82 | 42.92 | 43.64 | 9,558,081 | +0.50(+1.15%) |
May 15, 2019 | 43.22 | 43.43 | 43.06 | 43.15 | 7,984,939 | -0.01(-0.02%) |
May 14, 2019 | 43.16 | 43.56 | 42.85 | 43.15 | 10,110,484 | -0.01(-0.02%) |
May 13, 2019 | 42.38 | 43.27 | 42.31 | 43.16 | 12,005,395 | +0.70(+1.65%) |
May 10, 2019 | 41.75 | 42.56 | 41.64 | 42.46 | 7,248,217 | +0.70(+1.67%) |
May 09, 2019 | 41.73 | 41.89 | 41.51 | 41.76 | 7,759,517 | +0.16(+0.39%) |
May 08, 2019 | 41.98 | 42.07 | 41.47 | 41.60 | 8,905,299 | -0.41(-0.99%) |
May 07, 2019 | 42.03 | 42.24 | 41.82 | 42.01 | 8,748,647 | -0.25(-0.60%) |
May 06, 2019 | 42.56 | 42.81 | 42.26 | 42.27 | 7,598,597 | -0.33(-0.78%) |
May 03, 2019 | 42.42 | 42.65 | 42.25 | 42.60 | 7,558,487 | +0.15(+0.36%) |
May 02, 2019 | 42.70 | 42.93 | 42.19 | 42.45 | 11,330,875 | -0.34(-0.80%) |
May 01, 2019 | 42.85 | 43.19 | 42.72 | 42.79 | 9,643,787 | -0.26(-0.60%) |
Apr 30, 2019 | 42.46 | 43.10 | 42.35 | 43.05 | 12,017,611 | +0.59(+1.39%) |
Apr 29, 2019 | 42.52 | 42.71 | 42.20 | 42.46 | 8,010,316 | +0.01(+0.03%) |
Apr 26, 2019 | 42.38 | 42.82 | 42.36 | 42.45 | 6,382,893 | +0.27(+0.65%) |
Apr 25, 2019 | 41.94 | 42.45 | 41.91 | 42.18 | 6,659,517 | +0.09(+0.22%) |
Apr 24, 2019 | 42.09 | 42.31 | 41.88 | 42.08 | 6,985,942 | +0.06(+0.14%) |
Apr 23, 2019 | 42.26 | 42.40 | 41.64 | 42.02 | 9,956,718 | -0.13(-0.31%) |
Apr 22, 2019 | 41.89 | 42.25 | 41.86 | 42.15 | 8,247,567 | +0.23(+0.54%) |
Apr 18, 2019 | 41.94 | 42.22 | 41.90 | 41.93 | 7,531,389 | -0.06(-0.15%) |
Apr 17, 2019 | 42.01 | 42.19 | 41.86 | 41.99 | 7,612,322 | +0.03(+0.07%) |
Apr 16, 2019 | 42.30 | 42.58 | 41.94 | 41.96 | 7,365,216 | -0.36(-0.86%) |
Apr 15, 2019 | 42.32 | 42.53 | 42.22 | 42.33 | 6,630,807 | +0.07(+0.16%) |
Apr 12, 2019 | 41.93 | 42.30 | 41.73 | 42.26 | 5,383,887 | +0.18(+0.43%) |
Apr 11, 2019 | 41.76 | 42.11 | 41.72 | 42.08 | 6,478,959 | +0.31(+0.75%) |
Apr 10, 2019 | 42.01 | 42.38 | 41.72 | 41.76 | 5,974,728 | -0.24(-0.57%) |
Apr 09, 2019 | 41.77 | 42.06 | 41.74 | 42.01 | 7,472,009 | +0.24(+0.57%) |
Apr 08, 2019 | 41.95 | 42.03 | 41.59 | 41.77 | 6,518,030 | -0.32(-0.76%) |
Apr 05, 2019 | 41.93 | 42.15 | 41.63 | 42.09 | 7,285,251 | +0.37(+0.89%) |
Apr 04, 2019 | 42.07 | 42.08 | 41.50 | 41.72 | 8,024,087 | -0.20(-0.48%) |
Apr 03, 2019 | 41.87 | 42.13 | 41.60 | 41.92 | 9,261,798 | -0.04(-0.09%) |
Apr 02, 2019 | 42.23 | 42.29 | 41.78 | 41.95 | 11,246,253 | -0.22(-0.53%) |