Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.75 | 48.49 | 46.93 | 48.40 | 10,154,100 | +0.70(+1.47%) |
Jun 27, 2019 | 47.62 | 48.89 | 47.54 | 47.70 | 1,920,256 | +0.15(+0.32%) |
Jun 26, 2019 | 46.72 | 47.89 | 46.33 | 47.55 | 1,645,313 | +1.24(+2.68%) |
Jun 25, 2019 | 48.33 | 48.39 | 46.13 | 46.31 | 1,771,103 | -1.79(-3.72%) |
Jun 24, 2019 | 47.65 | 48.94 | 47.01 | 48.10 | 1,618,200 | +0.53(+1.11%) |
Jun 21, 2019 | 48.46 | 48.85 | 46.96 | 47.57 | 1,871,500 | -1.16(-2.38%) |
Jun 20, 2019 | 49.43 | 50.64 | 48.60 | 48.73 | 2,178,990 | +0.13(+0.27%) |
Jun 19, 2019 | 48.95 | 49.26 | 47.55 | 48.60 | 1,444,769 | -0.27(-0.55%) |
Jun 18, 2019 | 48.99 | 50.42 | 48.59 | 48.87 | 3,470,750 | +0.51(+1.05%) |
Jun 17, 2019 | 46.12 | 48.74 | 45.93 | 48.36 | 3,483,207 | +2.47(+5.38%) |
Jun 14, 2019 | 45.76 | 46.60 | 44.63 | 45.89 | 2,159,600 | +0.25(+0.55%) |
Jun 13, 2019 | 45.90 | 46.75 | 45.23 | 45.64 | 3,225,671 | +0.04(+0.09%) |
Jun 12, 2019 | 43.50 | 45.89 | 42.82 | 45.60 | 11,942,300 | +2.02(+4.64%) |
Jun 11, 2019 | 44.45 | 45.44 | 42.10 | 43.58 | 2,638,964 | -0.73(-1.65%) |
Jun 10, 2019 | 44.20 | 46.06 | 43.79 | 44.31 | 3,055,571 | -1.19(-2.62%) |
Jun 07, 2019 | 44.93 | 46.58 | 44.71 | 45.50 | 2,745,700 | +0.57(+1.27%) |
Jun 06, 2019 | 39.55 | 45.04 | 39.14 | 44.93 | 4,827,288 | +4.17(+10.23%) |
Jun 05, 2019 | 39.37 | 40.91 | 39.05 | 40.76 | 2,324,243 | +1.94(+5.00%) |
Jun 04, 2019 | 39.28 | 39.44 | 37.67 | 38.82 | 2,812,239 | +0.09(+0.23%) |
Jun 03, 2019 | 43.05 | 43.21 | 38.03 | 38.73 | 3,089,748 | -4.25(-9.89%) |
May 31, 2019 | 42.26 | 43.64 | 42.12 | 42.98 | 976,400 | -0.50(-1.15%) |
May 30, 2019 | 43.45 | 43.81 | 42.78 | 43.48 | 849,510 | +0.43(+1.00%) |
May 29, 2019 | 43.22 | 44.38 | 42.57 | 43.05 | 1,515,906 | -0.76(-1.73%) |
May 28, 2019 | 43.50 | 44.06 | 43.15 | 43.81 | 2,999,790 | +0.48(+1.11%) |
May 24, 2019 | 42.07 | 43.75 | 42.00 | 43.33 | 1,679,400 | +1.68(+4.03%) |
May 23, 2019 | 41.82 | 41.84 | 40.68 | 41.65 | 937,688 | -1.01(-2.37%) |
May 22, 2019 | 41.82 | 43.39 | 41.62 | 42.66 | 907,096 | +0.63(+1.50%) |
May 21, 2019 | 41.39 | 42.45 | 41.05 | 42.03 | 886,529 | +1.46(+3.60%) |
May 20, 2019 | 40.84 | 41.47 | 39.75 | 40.57 | 1,284,493 | -0.68(-1.65%) |
May 17, 2019 | 41.86 | 42.48 | 41.08 | 41.25 | 982,100 | -1.10(-2.60%) |
May 16, 2019 | 41.78 | 43.20 | 41.61 | 42.35 | 2,369,505 | +0.84(+2.02%) |
May 15, 2019 | 39.70 | 42.05 | 39.50 | 41.51 | 1,170,727 | +1.34(+3.34%) |
May 14, 2019 | 39.52 | 40.55 | 39.35 | 40.17 | 1,069,910 | +1.02(+2.61%) |
May 13, 2019 | 40.20 | 40.74 | 38.99 | 39.15 | 1,219,351 | -2.23(-5.39%) |
May 10, 2019 | 41.00 | 41.79 | 39.58 | 41.38 | 1,037,900 | -0.61(-1.45%) |
May 09, 2019 | 41.00 | 42.15 | 40.33 | 41.99 | 902,018 | +0.35(+0.84%) |
May 08, 2019 | 41.40 | 42.28 | 41.25 | 41.64 | 801,918 | -0.01(-0.02%) |
May 07, 2019 | 41.50 | 42.30 | 41.04 | 41.65 | 1,310,607 | -0.25(-0.60%) |
May 06, 2019 | 40.75 | 42.10 | 40.39 | 41.90 | 908,700 | -0.09(-0.21%) |
May 03, 2019 | 42.00 | 42.32 | 41.42 | 41.99 | 973,900 | +0.22(+0.53%) |
May 02, 2019 | 40.36 | 41.83 | 39.12 | 41.77 | 1,081,623 | +1.49(+3.70%) |
May 01, 2019 | 42.43 | 42.43 | 40.28 | 40.28 | 1,117,162 | -2.05(-4.84%) |
Apr 30, 2019 | 41.86 | 42.48 | 41.76 | 42.33 | 1,689,117 | +0.46(+1.10%) |
Apr 29, 2019 | 42.00 | 42.20 | 41.63 | 41.87 | 1,222,925 | +0.07(+0.17%) |
Apr 26, 2019 | 41.52 | 42.05 | 41.35 | 41.80 | 1,064,800 | +0.22(+0.53%) |
Apr 25, 2019 | 41.56 | 42.01 | 40.86 | 41.58 | 928,965 | +0.55(+1.34%) |
Apr 24, 2019 | 41.31 | 41.87 | 40.96 | 41.03 | 707,756 | -0.26(-0.63%) |
Apr 23, 2019 | 41.20 | 41.48 | 40.80 | 41.29 | 937,759 | +0.26(+0.63%) |
Apr 22, 2019 | 39.38 | 41.47 | 39.01 | 41.03 | 1,303,778 | +0.88(+2.19%) |
Apr 18, 2019 | 39.63 | 40.27 | 38.44 | 40.15 | 1,684,200 | +0.46(+1.16%) |
Apr 17, 2019 | 40.52 | 40.76 | 39.31 | 39.69 | 2,345,231 | -0.62(-1.54%) |
Apr 16, 2019 | 41.00 | 41.50 | 39.64 | 40.31 | 1,949,142 | -0.24(-0.59%) |
Apr 15, 2019 | 40.40 | 41.36 | 39.75 | 40.55 | 1,815,262 | +0.17(+0.42%) |
Apr 12, 2019 | 39.80 | 40.52 | 39.46 | 40.38 | 3,731,400 | +1.74(+4.50%) |
Apr 11, 2019 | 38.30 | 38.94 | 37.25 | 38.64 | 2,916,462 | +0.58(+1.52%) |
Apr 10, 2019 | 38.20 | 38.64 | 37.58 | 38.06 | 1,615,730 | -0.16(-0.42%) |
Apr 09, 2019 | 37.78 | 38.82 | 37.25 | 38.22 | 1,149,721 | +0.11(+0.29%) |
Apr 08, 2019 | 38.19 | 38.42 | 36.76 | 38.11 | 1,097,065 | +0.08(+0.21%) |
Apr 05, 2019 | 38.70 | 39.23 | 37.93 | 38.03 | 1,442,200 | -0.55(-1.43%) |
Apr 04, 2019 | 40.80 | 40.92 | 37.67 | 38.58 | 1,895,398 | -1.63(-4.05%) |
Apr 03, 2019 | 40.69 | 40.87 | 39.36 | 40.21 | 1,989,939 | -0.33(-0.81%) |
Apr 02, 2019 | 39.70 | 41.46 | 39.11 | 40.54 | 1,897,249 | +0.86(+2.17%) |