Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.73 | 46.69 | 45.57 | 45.93 | 12,987,211 | +0.07(+0.15%) |
Jun 27, 2019 | 45.92 | 46.07 | 45.65 | 45.86 | 8,395,182 | +0.33(+0.73%) |
Jun 26, 2019 | 46.05 | 46.24 | 45.52 | 45.53 | 8,244,669 | -0.71(-1.53%) |
Jun 25, 2019 | 46.72 | 46.84 | 46.18 | 46.24 | 7,753,983 | -0.44(-0.95%) |
Jun 24, 2019 | 46.72 | 46.78 | 46.38 | 46.68 | 6,700,476 | +0.15(+0.31%) |
Jun 21, 2019 | 46.44 | 46.74 | 46.06 | 46.54 | 14,005,440 | +0.26(+0.57%) |
Jun 20, 2019 | 46.34 | 46.52 | 45.90 | 46.27 | 9,905,104 | +0.03(+0.07%) |
Jun 19, 2019 | 45.80 | 46.43 | 45.80 | 46.24 | 7,362,057 | +0.18(+0.40%) |
Jun 18, 2019 | 46.60 | 46.63 | 45.71 | 46.06 | 7,332,571 | -0.21(-0.46%) |
Jun 17, 2019 | 46.47 | 46.64 | 46.02 | 46.27 | 6,950,475 | -0.13(-0.29%) |
Jun 14, 2019 | 46.11 | 46.49 | 45.95 | 46.40 | 6,160,663 | +0.49(+1.07%) |
Jun 13, 2019 | 45.87 | 46.08 | 45.57 | 45.91 | 7,589,265 | +0.05(+0.11%) |
Jun 12, 2019 | 45.59 | 46.03 | 45.47 | 45.86 | 5,839,695 | +0.58(+1.28%) |
Jun 11, 2019 | 45.56 | 45.70 | 45.01 | 45.28 | 5,136,649 | -0.33(-0.71%) |
Jun 10, 2019 | 45.76 | 45.89 | 45.17 | 45.61 | 7,921,734 | -0.22(-0.47%) |
Jun 07, 2019 | 46.39 | 46.74 | 45.83 | 45.83 | 6,960,795 | -0.31(-0.67%) |
Jun 06, 2019 | 45.96 | 46.28 | 45.71 | 46.13 | 6,260,264 | +0.25(+0.54%) |
Jun 05, 2019 | 44.95 | 45.93 | 44.85 | 45.89 | 8,414,668 | +1.18(+2.64%) |
Jun 04, 2019 | 44.87 | 44.91 | 44.03 | 44.70 | 8,710,097 | -0.04(-0.10%) |
Jun 03, 2019 | 44.60 | 44.77 | 44.24 | 44.75 | 7,588,903 | +0.31(+0.69%) |
May 31, 2019 | 44.46 | 44.71 | 44.08 | 44.44 | 10,214,846 | +0.12(+0.26%) |
May 30, 2019 | 44.36 | 44.57 | 44.22 | 44.32 | 7,251,851 | +0.05(+0.11%) |
May 29, 2019 | 44.94 | 45.07 | 44.22 | 44.28 | 7,971,505 | -0.55(-1.22%) |
May 28, 2019 | 45.40 | 45.47 | 44.77 | 44.82 | 7,760,374 | -0.49(-1.08%) |
May 24, 2019 | 45.39 | 45.61 | 45.25 | 45.31 | 6,152,939 | -0.04(-0.08%) |
May 23, 2019 | 45.06 | 45.41 | 45.06 | 45.35 | 8,977,066 | +0.36(+0.79%) |
May 22, 2019 | 44.45 | 45.08 | 44.25 | 44.99 | 7,525,248 | +0.68(+1.52%) |
May 21, 2019 | 44.45 | 44.78 | 44.29 | 44.32 | 6,810,216 | -0.10(-0.23%) |
May 20, 2019 | 44.40 | 44.70 | 44.32 | 44.42 | 6,131,588 | +0.08(+0.19%) |
May 17, 2019 | 43.63 | 44.44 | 43.58 | 44.33 | 7,654,258 | +0.42(+0.95%) |
May 16, 2019 | 43.33 | 44.10 | 43.18 | 43.92 | 9,498,704 | +0.50(+1.15%) |
May 15, 2019 | 43.49 | 43.70 | 43.33 | 43.42 | 7,935,335 | -0.01(-0.02%) |
May 14, 2019 | 43.43 | 43.83 | 43.11 | 43.42 | 10,047,675 | -0.01(-0.02%) |
May 13, 2019 | 42.65 | 43.54 | 42.57 | 43.43 | 11,930,814 | +0.71(+1.65%) |
May 10, 2019 | 42.01 | 42.82 | 41.91 | 42.72 | 7,203,189 | +0.70(+1.67%) |
May 09, 2019 | 41.99 | 42.16 | 41.77 | 42.02 | 7,711,313 | +0.16(+0.39%) |
May 08, 2019 | 42.24 | 42.34 | 41.73 | 41.86 | 8,849,977 | -0.42(-0.99%) |
May 07, 2019 | 42.29 | 42.50 | 42.08 | 42.28 | 8,694,298 | -0.26(-0.60%) |
May 06, 2019 | 42.82 | 43.07 | 42.52 | 42.53 | 7,551,392 | -0.34(-0.78%) |
May 03, 2019 | 42.68 | 42.92 | 42.51 | 42.87 | 7,511,532 | +0.15(+0.36%) |
May 02, 2019 | 42.97 | 43.20 | 42.46 | 42.72 | 11,260,485 | -0.35(-0.80%) |
May 01, 2019 | 43.11 | 43.46 | 42.99 | 43.06 | 9,583,877 | -0.26(-0.60%) |
Apr 30, 2019 | 42.72 | 43.37 | 42.61 | 43.32 | 11,942,954 | +0.59(+1.39%) |
Apr 29, 2019 | 42.79 | 42.98 | 42.47 | 42.73 | 7,960,554 | +0.01(+0.03%) |
Apr 26, 2019 | 42.64 | 43.09 | 42.62 | 42.71 | 6,343,241 | +0.27(+0.65%) |
Apr 25, 2019 | 42.21 | 42.71 | 42.17 | 42.44 | 6,618,146 | +0.09(+0.22%) |
Apr 24, 2019 | 42.35 | 42.58 | 42.14 | 42.35 | 6,942,543 | +0.06(+0.14%) |
Apr 23, 2019 | 42.52 | 42.66 | 41.91 | 42.29 | 9,894,863 | -0.13(-0.31%) |
Apr 22, 2019 | 42.15 | 42.52 | 42.12 | 42.42 | 8,196,331 | +0.23(+0.54%) |
Apr 18, 2019 | 42.20 | 42.48 | 42.16 | 42.19 | 7,484,602 | -0.06(-0.15%) |
Apr 17, 2019 | 42.28 | 42.46 | 42.12 | 42.25 | 7,565,032 | +0.03(+0.07%) |
Apr 16, 2019 | 42.57 | 42.85 | 42.20 | 42.23 | 7,319,462 | -0.37(-0.86%) |
Apr 15, 2019 | 42.58 | 42.79 | 42.48 | 42.59 | 6,589,614 | +0.07(+0.16%) |
Apr 12, 2019 | 42.19 | 42.57 | 41.99 | 42.52 | 5,350,440 | +0.18(+0.43%) |
Apr 11, 2019 | 42.03 | 42.37 | 41.98 | 42.34 | 6,438,710 | +0.32(+0.75%) |
Apr 10, 2019 | 42.28 | 42.65 | 41.98 | 42.03 | 5,937,611 | -0.24(-0.57%) |
Apr 09, 2019 | 42.03 | 42.32 | 42.01 | 42.27 | 7,425,591 | +0.24(+0.57%) |
Apr 08, 2019 | 42.21 | 42.29 | 41.85 | 42.03 | 6,477,538 | -0.32(-0.76%) |
Apr 05, 2019 | 42.19 | 42.41 | 41.89 | 42.35 | 7,239,993 | +0.37(+0.89%) |
Apr 04, 2019 | 42.33 | 42.34 | 41.76 | 41.98 | 7,974,239 | -0.20(-0.48%) |
Apr 03, 2019 | 42.13 | 42.40 | 41.86 | 42.18 | 9,204,261 | -0.04(-0.09%) |
Apr 02, 2019 | 42.49 | 42.56 | 42.05 | 42.22 | 11,176,388 | -0.23(-0.53%) |