Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.74 | 46.70 | 45.58 | 45.94 | 12,984,290 | +0.07(+0.15%) |
Jun 27, 2019 | 45.93 | 46.08 | 45.66 | 45.87 | 8,393,294 | +0.33(+0.73%) |
Jun 26, 2019 | 46.06 | 46.25 | 45.53 | 45.54 | 8,242,814 | -0.71(-1.53%) |
Jun 25, 2019 | 46.73 | 46.85 | 46.19 | 46.25 | 7,752,239 | -0.44(-0.95%) |
Jun 24, 2019 | 46.73 | 46.79 | 46.39 | 46.69 | 6,698,968 | +0.15(+0.31%) |
Jun 21, 2019 | 46.45 | 46.75 | 46.07 | 46.55 | 14,002,289 | +0.26(+0.57%) |
Jun 20, 2019 | 46.35 | 46.53 | 45.91 | 46.28 | 9,902,876 | +0.03(+0.07%) |
Jun 19, 2019 | 45.81 | 46.44 | 45.81 | 46.25 | 7,360,401 | +0.18(+0.40%) |
Jun 18, 2019 | 46.61 | 46.64 | 45.72 | 46.07 | 7,330,922 | -0.21(-0.46%) |
Jun 17, 2019 | 46.48 | 46.65 | 46.03 | 46.28 | 6,948,911 | -0.13(-0.29%) |
Jun 14, 2019 | 46.12 | 46.50 | 45.96 | 46.41 | 6,159,277 | +0.49(+1.07%) |
Jun 13, 2019 | 45.88 | 46.09 | 45.58 | 45.92 | 7,587,558 | +0.05(+0.11%) |
Jun 12, 2019 | 45.60 | 46.04 | 45.48 | 45.87 | 5,838,382 | +0.58(+1.28%) |
Jun 11, 2019 | 45.57 | 45.71 | 45.02 | 45.29 | 5,135,494 | -0.33(-0.71%) |
Jun 10, 2019 | 45.77 | 45.90 | 45.18 | 45.62 | 7,919,953 | -0.22(-0.47%) |
Jun 07, 2019 | 46.40 | 46.75 | 45.84 | 45.84 | 6,959,229 | -0.31(-0.67%) |
Jun 06, 2019 | 45.97 | 46.29 | 45.73 | 46.14 | 6,258,856 | +0.25(+0.54%) |
Jun 05, 2019 | 44.96 | 45.94 | 44.86 | 45.90 | 8,412,775 | +1.18(+2.64%) |
Jun 04, 2019 | 44.88 | 44.92 | 44.04 | 44.71 | 8,708,138 | -0.04(-0.10%) |
Jun 03, 2019 | 44.61 | 44.78 | 44.25 | 44.76 | 7,587,197 | +0.31(+0.69%) |
May 31, 2019 | 44.47 | 44.72 | 44.09 | 44.45 | 10,212,548 | +0.12(+0.26%) |
May 30, 2019 | 44.37 | 44.58 | 44.23 | 44.33 | 7,250,219 | +0.05(+0.11%) |
May 29, 2019 | 44.95 | 45.08 | 44.23 | 44.29 | 7,969,712 | -0.55(-1.22%) |
May 28, 2019 | 45.41 | 45.48 | 44.78 | 44.83 | 7,758,628 | -0.49(-1.08%) |
May 24, 2019 | 45.40 | 45.62 | 45.26 | 45.32 | 6,151,555 | -0.04(-0.08%) |
May 23, 2019 | 45.07 | 45.42 | 45.07 | 45.36 | 8,975,046 | +0.36(+0.79%) |
May 22, 2019 | 44.46 | 45.09 | 44.26 | 45.00 | 7,523,555 | +0.68(+1.52%) |
May 21, 2019 | 44.46 | 44.79 | 44.30 | 44.33 | 6,808,684 | -0.10(-0.23%) |
May 20, 2019 | 44.41 | 44.71 | 44.33 | 44.43 | 6,130,209 | +0.08(+0.19%) |
May 17, 2019 | 43.64 | 44.45 | 43.59 | 44.34 | 7,652,536 | +0.42(+0.95%) |
May 16, 2019 | 43.34 | 44.11 | 43.19 | 43.93 | 9,496,567 | +0.50(+1.15%) |
May 15, 2019 | 43.50 | 43.71 | 43.34 | 43.43 | 7,933,549 | -0.01(-0.02%) |
May 14, 2019 | 43.44 | 43.84 | 43.12 | 43.43 | 10,045,414 | -0.01(-0.02%) |
May 13, 2019 | 42.66 | 43.55 | 42.58 | 43.44 | 11,928,129 | +0.71(+1.65%) |
May 10, 2019 | 42.02 | 42.83 | 41.91 | 42.73 | 7,201,568 | +0.70(+1.67%) |
May 09, 2019 | 42.00 | 42.17 | 41.78 | 42.03 | 7,709,578 | +0.16(+0.39%) |
May 08, 2019 | 42.25 | 42.34 | 41.74 | 41.87 | 8,847,986 | -0.42(-0.99%) |
May 07, 2019 | 42.30 | 42.51 | 42.09 | 42.29 | 8,692,341 | -0.26(-0.60%) |
May 06, 2019 | 42.83 | 43.08 | 42.53 | 42.54 | 7,549,693 | -0.34(-0.78%) |
May 03, 2019 | 42.69 | 42.93 | 42.52 | 42.88 | 7,509,842 | +0.15(+0.36%) |
May 02, 2019 | 42.98 | 43.20 | 42.47 | 42.73 | 11,257,951 | -0.35(-0.80%) |
May 01, 2019 | 43.12 | 43.47 | 43.00 | 43.07 | 9,581,721 | -0.26(-0.60%) |
Apr 30, 2019 | 42.73 | 43.38 | 42.62 | 43.33 | 11,940,267 | +0.59(+1.39%) |
Apr 29, 2019 | 42.79 | 42.99 | 42.48 | 42.74 | 7,958,763 | +0.01(+0.03%) |
Apr 26, 2019 | 42.65 | 43.10 | 42.63 | 42.72 | 6,341,814 | +0.27(+0.65%) |
Apr 25, 2019 | 42.22 | 42.72 | 42.18 | 42.45 | 6,616,657 | +0.09(+0.22%) |
Apr 24, 2019 | 42.36 | 42.59 | 42.15 | 42.36 | 6,940,981 | +0.06(+0.14%) |
Apr 23, 2019 | 42.53 | 42.67 | 41.91 | 42.30 | 9,892,637 | -0.13(-0.31%) |
Apr 22, 2019 | 42.16 | 42.53 | 42.13 | 42.43 | 8,194,486 | +0.23(+0.54%) |
Apr 18, 2019 | 42.21 | 42.49 | 42.17 | 42.20 | 7,482,918 | -0.06(-0.15%) |
Apr 17, 2019 | 42.29 | 42.46 | 42.13 | 42.26 | 7,563,329 | +0.03(+0.07%) |
Apr 16, 2019 | 42.58 | 42.86 | 42.21 | 42.24 | 7,317,815 | -0.37(-0.86%) |
Apr 15, 2019 | 42.59 | 42.80 | 42.49 | 42.60 | 6,588,131 | +0.07(+0.16%) |
Apr 12, 2019 | 42.20 | 42.58 | 42.00 | 42.53 | 5,349,236 | +0.18(+0.43%) |
Apr 11, 2019 | 42.03 | 42.38 | 41.99 | 42.35 | 6,437,262 | +0.32(+0.75%) |
Apr 10, 2019 | 42.29 | 42.66 | 41.99 | 42.03 | 5,936,275 | -0.24(-0.57%) |
Apr 09, 2019 | 42.04 | 42.33 | 42.01 | 42.28 | 7,423,920 | +0.24(+0.57%) |
Apr 08, 2019 | 42.22 | 42.30 | 41.86 | 42.04 | 6,476,081 | -0.32(-0.76%) |
Apr 05, 2019 | 42.20 | 42.42 | 41.90 | 42.36 | 7,238,364 | +0.37(+0.89%) |
Apr 04, 2019 | 42.34 | 42.35 | 41.77 | 41.99 | 7,972,444 | -0.20(-0.48%) |
Apr 03, 2019 | 42.14 | 42.40 | 41.87 | 42.19 | 9,202,190 | -0.04(-0.09%) |
Apr 02, 2019 | 42.50 | 42.56 | 42.05 | 42.23 | 11,173,874 | -0.23(-0.53%) |