Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.72 | 46.89 | 46.45 | 46.77 | 5,940,237 | +0.20(+0.43%) |
Jun 27, 2019 | 45.97 | 46.61 | 45.85 | 46.57 | 4,417,863 | +0.69(+1.51%) |
Jun 26, 2019 | 46.47 | 46.49 | 45.73 | 45.88 | 4,423,757 | -0.41(-0.89%) |
Jun 25, 2019 | 46.73 | 46.99 | 46.10 | 46.29 | 6,269,945 | -0.52(-1.11%) |
Jun 24, 2019 | 47.08 | 47.47 | 46.71 | 46.81 | 3,127,148 | -0.29(-0.62%) |
Jun 21, 2019 | 47.97 | 48.05 | 47.08 | 47.10 | 6,222,514 | -0.53(-1.11%) |
Jun 20, 2019 | 47.39 | 47.72 | 46.81 | 47.62 | 5,696,482 | +0.57(+1.21%) |
Jun 19, 2019 | 46.97 | 47.35 | 46.88 | 47.05 | 4,589,730 | +0.22(+0.47%) |
Jun 18, 2019 | 46.43 | 47.01 | 46.40 | 46.83 | 3,774,804 | +0.32(+0.68%) |
Jun 17, 2019 | 46.90 | 47.05 | 46.47 | 46.52 | 3,088,256 | -0.28(-0.60%) |
Jun 14, 2019 | 46.76 | 46.90 | 46.39 | 46.80 | 3,652,972 | +0.10(+0.21%) |
Jun 13, 2019 | 46.26 | 46.92 | 46.21 | 46.70 | 4,397,543 | +0.49(+1.06%) |
Jun 12, 2019 | 46.38 | 46.45 | 45.91 | 46.21 | 3,257,500 | -0.10(-0.23%) |
Jun 11, 2019 | 46.77 | 46.91 | 46.04 | 46.32 | 4,111,300 | -0.22(-0.47%) |
Jun 10, 2019 | 46.33 | 46.73 | 46.22 | 46.53 | 5,324,404 | +0.37(+0.79%) |
Jun 07, 2019 | 46.69 | 46.91 | 46.17 | 46.17 | 5,966,377 | -0.56(-1.20%) |
Jun 06, 2019 | 46.76 | 47.27 | 46.57 | 46.73 | 5,460,038 | -0.11(-0.24%) |
Jun 05, 2019 | 46.54 | 46.87 | 45.97 | 46.84 | 6,280,842 | -0.13(-0.28%) |
Jun 04, 2019 | 46.40 | 47.04 | 46.13 | 46.97 | 7,764,564 | +0.98(+2.12%) |
Jun 03, 2019 | 44.55 | 46.03 | 44.43 | 45.99 | 8,134,230 | +1.43(+3.21%) |
May 31, 2019 | 44.85 | 44.93 | 44.20 | 44.56 | 5,868,618 | -0.76(-1.68%) |
May 30, 2019 | 45.19 | 45.59 | 45.02 | 45.32 | 3,768,495 | +0.28(+0.62%) |
May 29, 2019 | 45.30 | 45.33 | 44.65 | 45.04 | 4,433,249 | -0.39(-0.86%) |
May 28, 2019 | 45.89 | 46.28 | 45.38 | 45.43 | 6,626,889 | -0.60(-1.31%) |
May 24, 2019 | 45.77 | 46.11 | 45.54 | 46.04 | 3,766,977 | +0.49(+1.07%) |
May 23, 2019 | 45.56 | 45.57 | 44.96 | 45.55 | 5,828,760 | -0.31(-0.69%) |
May 22, 2019 | 45.64 | 46.13 | 45.44 | 45.86 | 5,052,513 | +0.05(+0.11%) |
May 21, 2019 | 46.05 | 46.09 | 45.45 | 45.81 | 5,304,632 | +0.06(+0.13%) |
May 20, 2019 | 45.75 | 46.26 | 45.51 | 45.75 | 6,548,028 | +0.05(+0.11%) |
May 17, 2019 | 45.09 | 45.98 | 44.99 | 45.70 | 5,643,647 | +0.12(+0.27%) |
May 16, 2019 | 45.34 | 46.22 | 45.34 | 45.57 | 6,246,377 | +0.33(+0.73%) |
May 15, 2019 | 44.57 | 45.53 | 44.33 | 45.24 | 7,064,024 | +0.32(+0.72%) |
May 14, 2019 | 44.26 | 45.26 | 44.26 | 44.92 | 7,843,591 | +0.66(+1.50%) |
May 13, 2019 | 44.48 | 44.74 | 43.69 | 44.26 | 6,755,918 | -0.80(-1.78%) |
May 10, 2019 | 44.05 | 45.09 | 43.72 | 45.06 | 6,623,641 | +0.71(+1.59%) |
May 09, 2019 | 43.36 | 44.43 | 43.09 | 44.35 | 6,954,554 | +0.76(+1.74%) |
May 08, 2019 | 43.66 | 45.36 | 43.48 | 43.59 | 12,644,587 | -0.30(-0.68%) |
May 07, 2019 | 44.27 | 44.77 | 43.63 | 43.89 | 33,534,466 | +2.78(+6.77%) |
May 06, 2019 | 40.39 | 41.11 | 40.27 | 41.11 | 6,865,957 | +0.00(+0.00%) |
May 03, 2019 | 40.92 | 41.33 | 40.78 | 41.11 | 7,290,418 | +0.27(+0.66%) |
May 02, 2019 | 41.03 | 41.40 | 40.57 | 40.84 | 5,447,705 | -0.06(-0.15%) |
May 01, 2019 | 41.45 | 41.71 | 40.88 | 40.90 | 4,898,247 | -0.61(-1.47%) |
Apr 30, 2019 | 41.01 | 41.53 | 40.88 | 41.51 | 6,234,335 | +0.51(+1.23%) |
Apr 29, 2019 | 40.27 | 41.11 | 40.21 | 41.00 | 5,099,246 | +0.82(+2.04%) |
Apr 26, 2019 | 39.44 | 40.22 | 39.21 | 40.18 | 3,519,085 | +0.75(+1.90%) |
Apr 25, 2019 | 39.68 | 39.86 | 39.20 | 39.43 | 6,878,954 | -0.48(-1.20%) |
Apr 24, 2019 | 39.91 | 40.31 | 39.81 | 39.91 | 4,642,208 | -0.21(-0.52%) |
Apr 23, 2019 | 39.96 | 40.19 | 39.75 | 40.12 | 5,771,989 | -0.02(-0.04%) |
Apr 22, 2019 | 40.13 | 40.40 | 39.89 | 40.14 | 3,015,252 | -0.03(-0.09%) |
Apr 18, 2019 | 40.05 | 40.52 | 39.97 | 40.17 | 4,273,879 | +0.06(+0.15%) |
Apr 17, 2019 | 40.79 | 40.84 | 39.81 | 40.11 | 4,183,772 | -0.67(-1.65%) |
Apr 16, 2019 | 40.18 | 40.91 | 40.17 | 40.78 | 5,397,524 | +0.82(+2.05%) |
Apr 15, 2019 | 40.29 | 40.40 | 39.89 | 39.96 | 4,316,300 | -0.34(-0.84%) |
Apr 12, 2019 | 40.14 | 40.97 | 40.11 | 40.30 | 5,658,317 | +0.42(+1.05%) |
Apr 11, 2019 | 39.61 | 39.98 | 39.33 | 39.88 | 4,962,820 | +0.72(+1.85%) |
Apr 10, 2019 | 38.89 | 39.27 | 38.59 | 39.16 | 2,182,216 | +0.22(+0.56%) |
Apr 09, 2019 | 38.91 | 39.03 | 38.48 | 38.94 | 3,893,142 | -0.21(-0.53%) |
Apr 08, 2019 | 39.24 | 39.40 | 38.93 | 39.15 | 2,460,608 | -0.16(-0.40%) |
Apr 05, 2019 | 39.00 | 39.53 | 38.97 | 39.31 | 4,657,464 | +0.39(+1.01%) |
Apr 04, 2019 | 38.30 | 39.01 | 38.24 | 38.92 | 4,301,621 | +0.64(+1.66%) |
Apr 03, 2019 | 38.34 | 38.54 | 38.12 | 38.28 | 4,000,112 | +0.28(+0.73%) |
Apr 02, 2019 | 38.36 | 38.68 | 37.82 | 38.00 | 3,924,056 | -0.38(-1.00%) |