Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.07 | 47.57 | 46.96 | 47.21 | 744,493 | +0.26(+0.55%) |
Jun 27, 2019 | 46.52 | 46.97 | 46.26 | 46.95 | 322,400 | +0.61(+1.32%) |
Jun 26, 2019 | 46.05 | 46.53 | 45.93 | 46.33 | 227,033 | +0.32(+0.71%) |
Jun 25, 2019 | 45.97 | 46.26 | 45.68 | 46.01 | 354,735 | +0.18(+0.38%) |
Jun 24, 2019 | 45.96 | 46.22 | 45.70 | 45.83 | 237,787 | -0.13(-0.28%) |
Jun 21, 2019 | 46.70 | 46.75 | 45.80 | 45.96 | 794,485 | -0.80(-1.71%) |
Jun 20, 2019 | 46.42 | 46.83 | 46.09 | 46.76 | 348,388 | +0.83(+1.80%) |
Jun 19, 2019 | 45.60 | 46.05 | 45.31 | 45.93 | 379,433 | +0.43(+0.94%) |
Jun 18, 2019 | 44.83 | 45.78 | 44.83 | 45.51 | 394,236 | +1.06(+2.38%) |
Jun 17, 2019 | 45.24 | 45.25 | 44.38 | 44.45 | 294,981 | -0.86(-1.91%) |
Jun 14, 2019 | 46.08 | 46.08 | 45.11 | 45.31 | 353,068 | -0.85(-1.85%) |
Jun 13, 2019 | 46.00 | 46.36 | 45.56 | 46.17 | 361,277 | +0.40(+0.87%) |
Jun 12, 2019 | 45.75 | 46.00 | 45.41 | 45.77 | 540,080 | -0.03(-0.06%) |
Jun 11, 2019 | 46.26 | 46.61 | 45.71 | 45.79 | 514,969 | +0.13(+0.28%) |
Jun 10, 2019 | 45.50 | 46.06 | 45.45 | 45.67 | 436,408 | +0.25(+0.55%) |
Jun 07, 2019 | 45.21 | 45.74 | 45.10 | 45.42 | 464,502 | +0.57(+1.28%) |
Jun 06, 2019 | 44.97 | 45.18 | 44.03 | 44.84 | 637,196 | -0.34(-0.76%) |
Jun 05, 2019 | 45.07 | 45.21 | 43.21 | 45.18 | 632,776 | +0.16(+0.35%) |
Jun 04, 2019 | 44.03 | 45.45 | 42.51 | 45.03 | 1,196,138 | +0.17(+0.37%) |
Jun 03, 2019 | 43.92 | 45.38 | 43.60 | 44.86 | 620,817 | +1.01(+2.30%) |
May 31, 2019 | 43.60 | 44.06 | 43.33 | 43.85 | 581,358 | -0.16(-0.36%) |
May 30, 2019 | 43.93 | 44.37 | 43.60 | 44.01 | 355,209 | +0.09(+0.21%) |
May 29, 2019 | 43.84 | 44.11 | 43.64 | 43.92 | 320,698 | -0.13(-0.29%) |
May 28, 2019 | 44.70 | 44.91 | 43.99 | 44.05 | 359,164 | -0.49(-1.10%) |
May 24, 2019 | 44.36 | 44.70 | 44.36 | 44.54 | 353,273 | +0.27(+0.61%) |
May 23, 2019 | 45.07 | 45.07 | 43.92 | 44.27 | 364,214 | -1.39(-3.04%) |
May 22, 2019 | 45.77 | 46.10 | 45.64 | 45.66 | 338,965 | -0.41(-0.88%) |
May 21, 2019 | 45.93 | 46.34 | 45.61 | 46.06 | 410,657 | +0.55(+1.22%) |
May 20, 2019 | 45.43 | 46.05 | 45.43 | 45.51 | 317,269 | -0.32(-0.71%) |
May 17, 2019 | 46.32 | 46.59 | 45.81 | 45.83 | 386,057 | -0.99(-2.11%) |
May 16, 2019 | 46.89 | 47.15 | 46.61 | 46.82 | 248,732 | +0.28(+0.60%) |
May 15, 2019 | 46.19 | 46.72 | 45.99 | 46.54 | 323,829 | -0.14(-0.30%) |
May 14, 2019 | 46.48 | 47.01 | 46.35 | 46.68 | 322,713 | +0.33(+0.72%) |
May 13, 2019 | 47.01 | 47.31 | 46.19 | 46.35 | 355,564 | -1.86(-3.85%) |
May 10, 2019 | 47.87 | 48.36 | 47.13 | 48.21 | 246,155 | +0.03(+0.06%) |
May 09, 2019 | 48.08 | 48.29 | 47.48 | 48.18 | 434,453 | -0.48(-0.99%) |
May 08, 2019 | 48.62 | 49.17 | 48.62 | 48.66 | 316,559 | -0.10(-0.21%) |
May 07, 2019 | 48.70 | 49.16 | 48.46 | 48.76 | 367,367 | -0.65(-1.31%) |
May 06, 2019 | 48.52 | 49.61 | 48.27 | 49.41 | 404,100 | -0.33(-0.67%) |
May 03, 2019 | 49.21 | 49.84 | 49.08 | 49.74 | 389,952 | +0.99(+2.03%) |
May 02, 2019 | 48.70 | 48.99 | 48.13 | 48.75 | 339,481 | -0.13(-0.26%) |
May 01, 2019 | 49.68 | 49.68 | 48.79 | 48.88 | 207,115 | -0.60(-1.21%) |
Apr 30, 2019 | 49.86 | 49.86 | 48.84 | 49.48 | 886,157 | -0.24(-0.48%) |
Apr 29, 2019 | 49.39 | 49.83 | 49.10 | 49.72 | 389,392 | +0.51(+1.03%) |
Apr 26, 2019 | 48.51 | 49.25 | 48.35 | 49.21 | 291,923 | +0.81(+1.68%) |
Apr 25, 2019 | 49.14 | 49.14 | 48.04 | 48.40 | 316,956 | -1.07(-2.17%) |
Apr 24, 2019 | 49.60 | 49.84 | 49.32 | 49.47 | 302,625 | -0.09(-0.19%) |
Apr 23, 2019 | 49.13 | 49.73 | 48.96 | 49.57 | 254,652 | +0.43(+0.88%) |
Apr 22, 2019 | 49.25 | 49.31 | 48.77 | 49.13 | 205,910 | -0.36(-0.73%) |
Apr 18, 2019 | 49.09 | 49.63 | 48.76 | 49.49 | 288,785 | +0.51(+1.04%) |
Apr 17, 2019 | 49.51 | 49.63 | 48.96 | 48.98 | 202,907 | -0.16(-0.32%) |
Apr 16, 2019 | 48.89 | 49.19 | 48.70 | 49.14 | 266,053 | +0.48(+0.99%) |
Apr 15, 2019 | 49.03 | 49.08 | 48.53 | 48.66 | 173,552 | -0.32(-0.66%) |
Apr 12, 2019 | 48.65 | 49.01 | 48.38 | 48.98 | 180,477 | +0.63(+1.30%) |
Apr 11, 2019 | 47.95 | 48.38 | 47.55 | 48.35 | 164,407 | +0.55(+1.16%) |
Apr 10, 2019 | 47.50 | 47.85 | 47.26 | 47.80 | 314,329 | +0.32(+0.68%) |
Apr 09, 2019 | 48.45 | 48.45 | 47.33 | 47.48 | 306,530 | -1.34(-2.75%) |
Apr 08, 2019 | 48.50 | 48.96 | 48.10 | 48.82 | 284,125 | +0.07(+0.15%) |
Apr 05, 2019 | 48.48 | 48.74 | 48.40 | 48.74 | 320,488 | +0.30(+0.63%) |
Apr 04, 2019 | 48.13 | 48.47 | 47.96 | 48.44 | 355,751 | +0.40(+0.83%) |
Apr 03, 2019 | 47.71 | 48.42 | 47.71 | 48.04 | 509,391 | +0.50(+1.05%) |
Apr 02, 2019 | 47.65 | 47.83 | 47.29 | 47.54 | 370,963 | -0.19(-0.41%) |