Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.93 | 54.91 | 53.93 | 54.21 | 1,616,600 | +0.44(+0.82%) |
Jun 27, 2019 | 53.30 | 54.08 | 52.94 | 53.77 | 456,344 | +0.80(+1.51%) |
Jun 26, 2019 | 53.16 | 53.53 | 52.55 | 52.97 | 607,685 | -0.19(-0.36%) |
Jun 25, 2019 | 52.92 | 53.28 | 52.12 | 53.16 | 731,760 | +0.46(+0.87%) |
Jun 24, 2019 | 53.22 | 53.37 | 52.52 | 52.70 | 860,371 | -0.54(-1.01%) |
Jun 21, 2019 | 50.70 | 54.10 | 50.70 | 53.24 | 1,916,500 | +2.96(+5.89%) |
Jun 20, 2019 | 51.16 | 51.16 | 50.21 | 50.28 | 526,535 | -0.31(-0.61%) |
Jun 19, 2019 | 50.93 | 51.11 | 50.26 | 50.59 | 685,682 | +0.11(+0.22%) |
Jun 18, 2019 | 50.82 | 50.83 | 50.13 | 50.48 | 476,550 | -0.09(-0.18%) |
Jun 17, 2019 | 49.97 | 50.98 | 49.76 | 50.57 | 722,248 | +0.88(+1.77%) |
Jun 14, 2019 | 50.15 | 50.24 | 49.37 | 49.69 | 541,200 | -0.63(-1.25%) |
Jun 13, 2019 | 49.52 | 50.34 | 49.07 | 50.32 | 823,441 | +0.80(+1.62%) |
Jun 12, 2019 | 49.77 | 50.63 | 49.25 | 49.52 | 2,374,779 | -0.17(-0.34%) |
Jun 11, 2019 | 49.17 | 49.80 | 48.69 | 49.69 | 1,169,810 | +0.88(+1.80%) |
Jun 10, 2019 | 48.28 | 49.02 | 48.18 | 48.81 | 487,741 | +0.65(+1.35%) |
Jun 07, 2019 | 47.75 | 48.53 | 47.75 | 48.16 | 424,400 | +0.55(+1.16%) |
Jun 06, 2019 | 46.25 | 47.72 | 46.08 | 47.61 | 685,822 | +1.58(+3.43%) |
Jun 05, 2019 | 46.71 | 46.86 | 45.23 | 46.03 | 1,021,864 | -0.75(-1.60%) |
Jun 04, 2019 | 46.13 | 46.83 | 45.90 | 46.78 | 697,799 | +1.19(+2.61%) |
Jun 03, 2019 | 45.38 | 46.07 | 44.93 | 45.59 | 754,996 | +0.09(+0.20%) |
May 31, 2019 | 45.73 | 46.38 | 44.60 | 45.50 | 749,000 | +0.01(+0.02%) |
May 30, 2019 | 45.42 | 45.81 | 45.30 | 45.49 | 402,839 | +0.10(+0.22%) |
May 29, 2019 | 44.70 | 45.47 | 44.48 | 45.39 | 574,602 | +0.43(+0.96%) |
May 28, 2019 | 46.29 | 46.60 | 44.89 | 44.96 | 1,078,008 | -1.27(-2.75%) |
May 24, 2019 | 46.36 | 46.98 | 46.07 | 46.23 | 475,800 | +0.04(+0.09%) |
May 23, 2019 | 45.72 | 46.32 | 45.48 | 46.19 | 846,543 | +0.01(+0.02%) |
May 22, 2019 | 45.92 | 46.75 | 45.72 | 46.18 | 482,527 | +0.17(+0.37%) |
May 21, 2019 | 45.58 | 46.14 | 45.25 | 46.01 | 489,707 | +0.64(+1.41%) |
May 20, 2019 | 45.04 | 45.69 | 44.55 | 45.37 | 484,197 | +0.00(+0.00%) |
May 17, 2019 | 45.32 | 46.23 | 45.32 | 45.37 | 692,000 | -0.09(-0.20%) |
May 16, 2019 | 44.89 | 45.92 | 44.79 | 45.46 | 626,433 | +0.78(+1.75%) |
May 15, 2019 | 43.39 | 44.82 | 43.39 | 44.68 | 647,296 | +0.69(+1.57%) |
May 14, 2019 | 43.50 | 44.58 | 43.28 | 43.99 | 1,037,498 | +0.67(+1.55%) |
May 13, 2019 | 43.81 | 44.19 | 42.85 | 43.32 | 867,996 | -1.45(-3.24%) |
May 10, 2019 | 44.96 | 45.25 | 44.25 | 44.77 | 921,000 | -0.44(-0.97%) |
May 09, 2019 | 44.68 | 45.56 | 44.40 | 45.21 | 770,893 | +0.17(+0.38%) |
May 08, 2019 | 44.91 | 45.40 | 44.63 | 45.04 | 947,097 | +0.35(+0.78%) |
May 07, 2019 | 44.91 | 46.18 | 44.21 | 44.69 | 1,524,190 | -1.82(-3.91%) |
May 06, 2019 | 45.04 | 47.04 | 44.66 | 46.51 | 1,340,939 | +0.72(+1.57%) |
May 03, 2019 | 44.74 | 45.83 | 44.24 | 45.79 | 938,200 | +1.37(+3.08%) |
May 02, 2019 | 44.04 | 44.49 | 43.42 | 44.42 | 353,227 | +0.33(+0.75%) |
May 01, 2019 | 44.88 | 44.88 | 44.08 | 44.09 | 584,411 | -0.73(-1.63%) |
Apr 30, 2019 | 45.08 | 45.10 | 44.24 | 44.82 | 779,949 | -0.36(-0.80%) |
Apr 29, 2019 | 45.22 | 45.34 | 44.88 | 45.18 | 936,256 | +0.17(+0.38%) |
Apr 26, 2019 | 44.62 | 45.26 | 44.62 | 45.01 | 1,026,800 | +0.38(+0.85%) |
Apr 25, 2019 | 44.13 | 44.91 | 44.02 | 44.63 | 352,980 | +0.18(+0.40%) |
Apr 24, 2019 | 44.26 | 44.59 | 43.95 | 44.45 | 786,195 | +0.00(+0.00%) |
Apr 23, 2019 | 44.26 | 45.23 | 44.17 | 44.45 | 915,737 | +0.41(+0.93%) |
Apr 22, 2019 | 43.75 | 44.17 | 43.35 | 44.04 | 1,105,949 | +0.07(+0.16%) |
Apr 18, 2019 | 42.84 | 44.02 | 42.55 | 43.97 | 1,422,000 | +1.22(+2.85%) |
Apr 17, 2019 | 42.69 | 42.82 | 41.15 | 42.75 | 1,516,888 | +0.19(+0.45%) |
Apr 16, 2019 | 45.37 | 45.37 | 42.50 | 42.56 | 1,864,899 | -1.85(-4.17%) |
Apr 15, 2019 | 39.90 | 45.43 | 39.77 | 44.41 | 3,098,110 | +5.15(+13.12%) |
Apr 12, 2019 | 39.51 | 39.86 | 39.09 | 39.26 | 269,200 | -0.22(-0.56%) |
Apr 11, 2019 | 40.14 | 40.14 | 39.38 | 39.48 | 288,137 | -0.43(-1.08%) |
Apr 10, 2019 | 39.59 | 40.02 | 39.33 | 39.91 | 286,173 | +0.36(+0.91%) |
Apr 09, 2019 | 39.96 | 40.03 | 39.45 | 39.55 | 335,333 | -0.57(-1.42%) |
Apr 08, 2019 | 40.04 | 40.18 | 39.58 | 40.12 | 219,691 | +0.05(+0.12%) |
Apr 05, 2019 | 40.11 | 40.52 | 39.91 | 40.07 | 253,700 | +0.13(+0.33%) |
Apr 04, 2019 | 40.42 | 40.42 | 39.38 | 39.94 | 690,430 | -0.44(-1.09%) |
Apr 03, 2019 | 40.62 | 40.67 | 40.07 | 40.38 | 1,822,779 | +0.04(+0.10%) |
Apr 02, 2019 | 40.92 | 41.00 | 40.32 | 40.34 | 656,984 | -0.39(-0.96%) |