Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.98 | 48.90 | 47.36 | 48.31 | 752,000 | +0.31(+0.65%) |
Jun 27, 2019 | 46.72 | 48.04 | 46.47 | 48.00 | 293,217 | +1.47(+3.16%) |
Jun 26, 2019 | 47.10 | 47.84 | 46.16 | 46.53 | 425,119 | -0.58(-1.23%) |
Jun 25, 2019 | 46.21 | 47.47 | 45.48 | 47.11 | 399,709 | +1.39(+3.04%) |
Jun 24, 2019 | 46.42 | 47.08 | 45.63 | 45.72 | 457,210 | -0.63(-1.36%) |
Jun 21, 2019 | 46.11 | 46.62 | 45.53 | 46.35 | 933,400 | -0.11(-0.24%) |
Jun 20, 2019 | 47.00 | 47.96 | 46.41 | 46.46 | 293,687 | -0.07(-0.15%) |
Jun 19, 2019 | 46.71 | 47.68 | 46.51 | 46.53 | 331,954 | -0.10(-0.21%) |
Jun 18, 2019 | 45.58 | 47.00 | 45.26 | 46.63 | 428,194 | +1.32(+2.91%) |
Jun 17, 2019 | 43.89 | 45.51 | 43.42 | 45.31 | 362,394 | +1.95(+4.50%) |
Jun 14, 2019 | 44.75 | 44.96 | 43.24 | 43.36 | 260,300 | -1.47(-3.28%) |
Jun 13, 2019 | 44.69 | 45.24 | 43.76 | 44.83 | 369,865 | +0.51(+1.15%) |
Jun 12, 2019 | 44.00 | 44.60 | 43.73 | 44.32 | 277,112 | +0.19(+0.43%) |
Jun 11, 2019 | 45.35 | 46.17 | 44.03 | 44.13 | 412,078 | -0.84(-1.87%) |
Jun 10, 2019 | 46.52 | 47.45 | 44.82 | 44.97 | 480,804 | -1.52(-3.27%) |
Jun 07, 2019 | 44.97 | 46.90 | 44.39 | 46.49 | 323,800 | +1.65(+3.68%) |
Jun 06, 2019 | 45.74 | 46.41 | 44.34 | 44.84 | 530,375 | -1.09(-2.37%) |
Jun 05, 2019 | 45.22 | 47.31 | 45.19 | 45.93 | 691,127 | +0.55(+1.21%) |
Jun 04, 2019 | 43.80 | 46.37 | 43.54 | 45.38 | 875,091 | +2.17(+5.02%) |
Jun 03, 2019 | 40.06 | 43.39 | 40.06 | 43.21 | 620,032 | +3.29(+8.24%) |
May 31, 2019 | 40.63 | 40.83 | 39.64 | 39.92 | 436,200 | -0.97(-2.37%) |
May 30, 2019 | 41.77 | 42.26 | 40.74 | 40.89 | 249,366 | -0.83(-1.99%) |
May 29, 2019 | 42.17 | 42.57 | 41.68 | 41.72 | 258,704 | -1.00(-2.34%) |
May 28, 2019 | 43.31 | 43.76 | 42.26 | 42.72 | 373,848 | -0.55(-1.27%) |
May 24, 2019 | 43.61 | 44.28 | 42.97 | 43.27 | 260,400 | -0.14(-0.32%) |
May 23, 2019 | 43.33 | 43.73 | 42.66 | 43.41 | 359,930 | -0.17(-0.39%) |
May 22, 2019 | 44.05 | 44.12 | 42.81 | 43.58 | 325,910 | -0.68(-1.54%) |
May 21, 2019 | 43.36 | 44.43 | 42.29 | 44.26 | 302,495 | +0.96(+2.22%) |
May 20, 2019 | 43.62 | 44.06 | 43.26 | 43.30 | 403,279 | -0.94(-2.12%) |
May 17, 2019 | 44.82 | 45.89 | 44.24 | 44.24 | 471,100 | -1.00(-2.21%) |
May 16, 2019 | 45.54 | 47.23 | 45.01 | 45.24 | 483,595 | +0.00(+0.00%) |
May 15, 2019 | 44.05 | 45.47 | 43.35 | 45.24 | 286,139 | +1.04(+2.35%) |
May 14, 2019 | 44.87 | 45.31 | 44.00 | 44.20 | 599,925 | -0.62(-1.38%) |
May 13, 2019 | 46.10 | 46.48 | 44.68 | 44.82 | 449,556 | -1.87(-4.01%) |
May 10, 2019 | 47.36 | 47.52 | 45.06 | 46.69 | 601,300 | -1.17(-2.44%) |
May 09, 2019 | 47.17 | 48.34 | 46.62 | 47.86 | 341,315 | +0.18(+0.38%) |
May 08, 2019 | 47.48 | 49.24 | 46.72 | 47.68 | 766,682 | +0.19(+0.40%) |
May 07, 2019 | 48.99 | 48.99 | 46.65 | 47.49 | 502,438 | -1.92(-3.89%) |
May 06, 2019 | 47.79 | 49.61 | 47.79 | 49.41 | 635,972 | +1.29(+2.68%) |
May 03, 2019 | 50.96 | 51.71 | 47.45 | 48.12 | 1,346,200 | -5.28(-9.89%) |
May 02, 2019 | 52.00 | 53.65 | 51.53 | 53.40 | 447,243 | +1.07(+2.04%) |
May 01, 2019 | 51.91 | 53.00 | 51.46 | 52.33 | 698,570 | +0.65(+1.26%) |
Apr 30, 2019 | 53.52 | 53.52 | 51.22 | 51.68 | 477,812 | -1.83(-3.42%) |
Apr 29, 2019 | 53.63 | 53.90 | 52.57 | 53.51 | 719,724 | +0.04(+0.07%) |
Apr 26, 2019 | 54.00 | 54.00 | 53.13 | 53.47 | 270,500 | -0.39(-0.72%) |
Apr 25, 2019 | 53.28 | 54.51 | 53.13 | 53.86 | 321,230 | +0.28(+0.52%) |
Apr 24, 2019 | 52.98 | 54.57 | 52.21 | 53.58 | 383,164 | +0.77(+1.46%) |
Apr 23, 2019 | 52.25 | 53.14 | 52.07 | 52.81 | 419,832 | +0.58(+1.11%) |
Apr 22, 2019 | 52.90 | 53.13 | 52.04 | 52.23 | 682,095 | -0.73(-1.38%) |
Apr 18, 2019 | 51.57 | 53.13 | 50.83 | 52.96 | 675,000 | +1.37(+2.66%) |
Apr 17, 2019 | 53.06 | 53.06 | 50.44 | 51.59 | 760,556 | -1.34(-2.53%) |
Apr 16, 2019 | 53.14 | 53.80 | 51.61 | 52.93 | 532,866 | +0.04(+0.08%) |
Apr 15, 2019 | 53.05 | 53.77 | 52.32 | 52.89 | 302,622 | -0.22(-0.41%) |
Apr 12, 2019 | 53.82 | 53.93 | 52.91 | 53.11 | 1,004,200 | -0.47(-0.88%) |
Apr 11, 2019 | 53.45 | 53.97 | 53.05 | 53.58 | 668,435 | +0.13(+0.24%) |
Apr 10, 2019 | 52.46 | 53.63 | 52.46 | 53.45 | 373,932 | +1.09(+2.08%) |
Apr 09, 2019 | 52.57 | 52.99 | 51.95 | 52.36 | 582,846 | -0.43(-0.81%) |
Apr 08, 2019 | 52.95 | 53.30 | 52.10 | 52.79 | 418,327 | -0.48(-0.90%) |
Apr 05, 2019 | 52.37 | 53.87 | 51.78 | 53.27 | 640,300 | +0.95(+1.82%) |
Apr 04, 2019 | 51.18 | 52.50 | 51.11 | 52.32 | 545,580 | +0.95(+1.85%) |
Apr 03, 2019 | 51.39 | 52.62 | 50.57 | 51.37 | 543,205 | +0.38(+0.75%) |
Apr 02, 2019 | 50.87 | 51.58 | 50.20 | 50.99 | 419,858 | +0.76(+1.51%) |