Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.33 | 48.37 | 48.07 | 48.26 | 240,286 | +0.05(+0.10%) |
Jun 27, 2019 | 48.20 | 48.35 | 48.13 | 48.21 | 332,296 | +0.22(+0.47%) |
Jun 26, 2019 | 47.97 | 48.34 | 47.97 | 47.99 | 287,384 | +0.43(+0.90%) |
Jun 25, 2019 | 48.52 | 48.52 | 47.50 | 47.56 | 786,290 | -0.98(-2.01%) |
Jun 24, 2019 | 48.62 | 48.70 | 48.51 | 48.54 | 249,963 | -0.01(-0.03%) |
Jun 21, 2019 | 48.53 | 48.87 | 48.49 | 48.55 | 294,002 | -0.09(-0.18%) |
Jun 20, 2019 | 48.80 | 48.87 | 48.30 | 48.64 | 451,992 | +0.57(+1.19%) |
Jun 19, 2019 | 48.04 | 48.16 | 47.68 | 48.07 | 648,240 | +0.15(+0.32%) |
Jun 18, 2019 | 47.64 | 48.28 | 47.55 | 47.91 | 975,841 | +0.84(+1.78%) |
Jun 17, 2019 | 46.91 | 47.25 | 46.91 | 47.08 | 249,295 | +0.25(+0.52%) |
Jun 14, 2019 | 46.86 | 46.98 | 46.65 | 46.83 | 422,939 | -0.36(-0.77%) |
Jun 13, 2019 | 47.07 | 47.27 | 47.03 | 47.19 | 501,509 | +0.27(+0.58%) |
Jun 12, 2019 | 47.08 | 47.10 | 46.78 | 46.92 | 2,011,456 | -0.30(-0.63%) |
Jun 11, 2019 | 47.71 | 47.81 | 47.06 | 47.22 | 2,961,253 | +0.04(+0.09%) |
Jun 10, 2019 | 46.96 | 47.68 | 46.96 | 47.18 | 460,350 | +0.55(+1.17%) |
Jun 07, 2019 | 46.00 | 46.82 | 45.96 | 46.63 | 937,125 | +0.89(+1.94%) |
Jun 06, 2019 | 45.36 | 45.86 | 45.22 | 45.74 | 361,722 | +0.43(+0.96%) |
Jun 05, 2019 | 45.39 | 45.43 | 44.77 | 45.31 | 547,293 | +0.40(+0.89%) |
Jun 04, 2019 | 44.02 | 44.91 | 43.83 | 44.91 | 464,600 | +1.39(+3.19%) |
Jun 03, 2019 | 44.60 | 44.63 | 43.25 | 43.52 | 2,545,585 | -1.21(-2.70%) |
May 31, 2019 | 44.95 | 45.15 | 44.72 | 44.73 | 572,550 | -0.81(-1.77%) |
May 30, 2019 | 45.58 | 45.61 | 45.25 | 45.54 | 459,043 | +0.23(+0.50%) |
May 29, 2019 | 45.33 | 45.61 | 45.04 | 45.31 | 417,168 | -0.32(-0.71%) |
May 28, 2019 | 45.94 | 46.13 | 45.64 | 45.64 | 431,529 | -0.15(-0.33%) |
May 24, 2019 | 46.07 | 46.25 | 45.76 | 45.79 | 181,259 | -0.04(-0.09%) |
May 23, 2019 | 46.03 | 46.03 | 45.49 | 45.83 | 762,610 | -0.79(-1.70%) |
May 22, 2019 | 46.57 | 46.90 | 46.57 | 46.62 | 322,140 | -0.25(-0.53%) |
May 21, 2019 | 46.75 | 47.02 | 46.67 | 46.87 | 551,354 | +0.60(+1.29%) |
May 20, 2019 | 46.41 | 46.64 | 46.11 | 46.27 | 726,169 | -0.97(-2.06%) |
May 17, 2019 | 47.21 | 47.90 | 47.18 | 47.25 | 430,748 | -0.46(-0.96%) |
May 16, 2019 | 47.29 | 48.03 | 47.22 | 47.71 | 439,569 | +0.44(+0.92%) |
May 15, 2019 | 46.24 | 47.44 | 46.24 | 47.27 | 1,048,088 | +0.71(+1.53%) |
May 14, 2019 | 46.26 | 46.85 | 46.19 | 46.56 | 1,306,656 | +0.56(+1.21%) |
May 13, 2019 | 46.56 | 46.83 | 45.87 | 46.00 | 1,076,004 | -1.89(-3.95%) |
May 10, 2019 | 47.55 | 48.14 | 46.81 | 47.89 | 919,451 | +0.08(+0.17%) |
May 09, 2019 | 47.57 | 47.99 | 47.06 | 47.81 | 492,048 | -0.32(-0.66%) |
May 08, 2019 | 48.10 | 48.51 | 48.03 | 48.13 | 650,479 | -0.14(-0.28%) |
May 07, 2019 | 48.77 | 48.98 | 47.81 | 48.27 | 1,073,530 | -1.06(-2.14%) |
May 06, 2019 | 48.48 | 49.39 | 48.36 | 49.32 | 604,980 | -0.33(-0.66%) |
May 03, 2019 | 49.29 | 49.68 | 49.24 | 49.65 | 321,006 | +0.58(+1.17%) |
May 02, 2019 | 49.23 | 49.56 | 48.74 | 49.08 | 538,538 | -0.21(-0.42%) |
May 01, 2019 | 49.93 | 49.96 | 49.27 | 49.28 | 618,888 | -0.18(-0.36%) |
Apr 30, 2019 | 49.48 | 49.54 | 49.11 | 49.46 | 559,513 | -0.51(-1.03%) |
Apr 29, 2019 | 49.82 | 50.07 | 49.80 | 49.98 | 397,509 | +0.13(+0.26%) |
Apr 26, 2019 | 49.69 | 49.85 | 49.36 | 49.85 | 338,269 | -0.10(-0.20%) |
Apr 25, 2019 | 50.30 | 50.38 | 49.81 | 49.95 | 387,386 | +0.20(+0.41%) |
Apr 24, 2019 | 49.84 | 50.03 | 49.73 | 49.74 | 275,309 | -0.04(-0.09%) |
Apr 23, 2019 | 49.29 | 49.84 | 49.23 | 49.79 | 266,739 | +0.63(+1.27%) |
Apr 22, 2019 | 48.68 | 49.16 | 48.68 | 49.16 | 267,417 | +0.27(+0.54%) |
Apr 18, 2019 | 48.83 | 48.90 | 48.60 | 48.90 | 376,905 | +0.12(+0.25%) |
Apr 17, 2019 | 48.82 | 48.90 | 48.61 | 48.78 | 173,886 | +0.19(+0.40%) |
Apr 16, 2019 | 48.46 | 48.65 | 48.39 | 48.58 | 407,657 | +0.23(+0.48%) |
Apr 15, 2019 | 48.34 | 48.42 | 48.09 | 48.35 | 233,841 | +0.03(+0.06%) |
Apr 12, 2019 | 48.24 | 48.33 | 48.07 | 48.32 | 393,756 | +0.28(+0.59%) |
Apr 11, 2019 | 48.14 | 48.17 | 47.94 | 48.04 | 449,766 | -0.03(-0.07%) |
Apr 10, 2019 | 47.73 | 48.07 | 47.73 | 48.07 | 528,242 | +0.37(+0.77%) |
Apr 09, 2019 | 47.67 | 47.87 | 47.61 | 47.70 | 395,433 | -0.14(-0.29%) |
Apr 08, 2019 | 47.60 | 47.86 | 47.42 | 47.84 | 273,488 | +0.15(+0.32%) |
Apr 05, 2019 | 47.72 | 47.76 | 47.62 | 47.69 | 2,951,944 | +0.12(+0.25%) |
Apr 04, 2019 | 47.68 | 47.89 | 47.26 | 47.57 | 660,788 | -0.09(-0.20%) |
Apr 03, 2019 | 47.55 | 47.99 | 47.51 | 47.66 | 716,049 | +0.35(+0.74%) |
Apr 02, 2019 | 47.06 | 47.36 | 46.98 | 47.32 | 496,992 | +0.28(+0.61%) |