Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.47 | 45.65 | 45.23 | 45.29 | 440,100 | -0.21(-0.46%) |
Jun 27, 2019 | 45.41 | 45.52 | 45.28 | 45.50 | 634,784 | +0.55(+1.22%) |
Jun 26, 2019 | 45.04 | 45.10 | 44.86 | 44.95 | 487,142 | +0.20(+0.45%) |
Jun 25, 2019 | 44.91 | 45.15 | 44.73 | 44.75 | 574,188 | -0.24(-0.53%) |
Jun 24, 2019 | 45.16 | 45.30 | 44.93 | 44.99 | 533,035 | -0.37(-0.82%) |
Jun 21, 2019 | 45.09 | 45.52 | 45.03 | 45.36 | 785,800 | +0.05(+0.11%) |
Jun 20, 2019 | 45.02 | 45.33 | 44.96 | 45.31 | 842,483 | +0.76(+1.71%) |
Jun 19, 2019 | 44.58 | 44.67 | 44.47 | 44.55 | 545,057 | +0.28(+0.63%) |
Jun 18, 2019 | 44.00 | 44.34 | 43.87 | 44.27 | 761,785 | +0.68(+1.56%) |
Jun 17, 2019 | 43.67 | 43.69 | 43.44 | 43.59 | 430,910 | +0.12(+0.28%) |
Jun 14, 2019 | 43.80 | 43.89 | 43.27 | 43.47 | 1,235,000 | -0.73(-1.65%) |
Jun 13, 2019 | 43.93 | 44.21 | 43.87 | 44.20 | 740,212 | +0.45(+1.03%) |
Jun 12, 2019 | 44.06 | 44.11 | 43.72 | 43.75 | 999,613 | -0.76(-1.71%) |
Jun 11, 2019 | 44.94 | 45.03 | 44.49 | 44.51 | 651,490 | -0.18(-0.40%) |
Jun 10, 2019 | 44.87 | 44.93 | 44.65 | 44.69 | 423,058 | -0.43(-0.95%) |
Jun 07, 2019 | 45.10 | 45.34 | 44.97 | 45.12 | 370,900 | +0.33(+0.74%) |
Jun 06, 2019 | 44.78 | 45.00 | 44.68 | 44.79 | 392,134 | +0.14(+0.31%) |
Jun 05, 2019 | 44.91 | 44.97 | 44.57 | 44.65 | 503,903 | -0.34(-0.76%) |
Jun 04, 2019 | 44.98 | 45.02 | 44.74 | 44.99 | 642,272 | +0.15(+0.33%) |
Jun 03, 2019 | 44.49 | 44.94 | 44.47 | 44.84 | 1,270,166 | +1.02(+2.33%) |
May 31, 2019 | 43.90 | 43.93 | 43.68 | 43.82 | 688,200 | -0.75(-1.68%) |
May 30, 2019 | 44.46 | 44.71 | 44.46 | 44.57 | 648,940 | +0.02(+0.04%) |
May 29, 2019 | 44.58 | 44.58 | 44.42 | 44.55 | 873,655 | -0.17(-0.38%) |
May 28, 2019 | 45.10 | 45.13 | 44.65 | 44.72 | 922,857 | -0.90(-1.97%) |
May 24, 2019 | 45.71 | 45.73 | 45.40 | 45.62 | 539,500 | +0.53(+1.18%) |
May 23, 2019 | 45.20 | 45.23 | 44.98 | 45.09 | 654,388 | -0.94(-2.04%) |
May 22, 2019 | 46.16 | 46.17 | 45.92 | 46.03 | 485,138 | -0.42(-0.90%) |
May 21, 2019 | 46.52 | 46.53 | 46.26 | 46.45 | 1,076,467 | +0.45(+0.98%) |
May 20, 2019 | 46.19 | 46.48 | 45.95 | 46.00 | 852,392 | -0.14(-0.30%) |
May 17, 2019 | 45.81 | 46.29 | 45.63 | 46.14 | 677,800 | +0.37(+0.81%) |
May 16, 2019 | 45.76 | 45.85 | 45.55 | 45.77 | 1,048,991 | +0.05(+0.11%) |
May 15, 2019 | 45.91 | 46.01 | 45.58 | 45.72 | 864,897 | -0.38(-0.82%) |
May 14, 2019 | 46.03 | 46.19 | 45.90 | 46.10 | 822,948 | +0.29(+0.63%) |
May 13, 2019 | 45.77 | 45.99 | 45.56 | 45.81 | 878,362 | -0.78(-1.67%) |
May 10, 2019 | 46.06 | 46.71 | 46.01 | 46.59 | 967,900 | +0.01(+0.02%) |
May 09, 2019 | 46.39 | 46.62 | 46.10 | 46.58 | 1,586,511 | +0.04(+0.09%) |
May 08, 2019 | 46.70 | 46.77 | 46.42 | 46.54 | 778,912 | -0.11(-0.24%) |
May 07, 2019 | 46.90 | 46.94 | 46.48 | 46.65 | 755,382 | -0.61(-1.29%) |
May 06, 2019 | 46.84 | 47.30 | 46.80 | 47.26 | 565,017 | -0.12(-0.25%) |
May 03, 2019 | 47.37 | 47.56 | 47.35 | 47.38 | 495,000 | +0.13(+0.28%) |
May 02, 2019 | 47.30 | 47.50 | 47.18 | 47.25 | 679,614 | -0.31(-0.65%) |
May 01, 2019 | 47.75 | 47.89 | 47.55 | 47.56 | 418,553 | -0.11(-0.23%) |
Apr 30, 2019 | 47.55 | 47.98 | 47.37 | 47.67 | 822,363 | +0.11(+0.23%) |
Apr 29, 2019 | 47.54 | 47.60 | 47.42 | 47.56 | 507,292 | -0.08(-0.17%) |
Apr 26, 2019 | 47.65 | 47.82 | 47.49 | 47.64 | 783,000 | +0.56(+1.19%) |
Apr 25, 2019 | 47.23 | 47.24 | 46.89 | 47.08 | 663,533 | -0.18(-0.38%) |
Apr 24, 2019 | 47.50 | 47.50 | 47.09 | 47.26 | 1,049,181 | -0.13(-0.27%) |
Apr 23, 2019 | 48.08 | 48.08 | 47.20 | 47.39 | 1,199,141 | -0.56(-1.17%) |
Apr 22, 2019 | 48.32 | 48.43 | 47.87 | 47.95 | 602,412 | -0.26(-0.54%) |
Apr 18, 2019 | 48.62 | 48.71 | 48.11 | 48.21 | 752,900 | -0.46(-0.95%) |
Apr 17, 2019 | 48.86 | 48.88 | 48.40 | 48.67 | 3,313,454 | -0.11(-0.23%) |
Apr 16, 2019 | 48.83 | 48.89 | 48.64 | 48.78 | 998,931 | +0.28(+0.58%) |
Apr 15, 2019 | 48.90 | 48.92 | 48.42 | 48.50 | 1,256,521 | -0.64(-1.30%) |
Apr 12, 2019 | 49.30 | 49.30 | 48.94 | 49.14 | 1,851,900 | +0.13(+0.27%) |
Apr 11, 2019 | 49.30 | 49.30 | 48.90 | 49.01 | 613,458 | -0.27(-0.55%) |
Apr 10, 2019 | 49.69 | 49.78 | 49.28 | 49.28 | 1,040,404 | -0.24(-0.48%) |
Apr 09, 2019 | 49.90 | 49.90 | 49.44 | 49.52 | 1,511,737 | -0.38(-0.76%) |
Apr 08, 2019 | 50.21 | 50.22 | 49.75 | 49.90 | 3,530,614 | -0.83(-1.64%) |
Apr 05, 2019 | 50.66 | 50.92 | 50.62 | 50.73 | 389,600 | +0.07(+0.14%) |
Apr 04, 2019 | 50.81 | 50.93 | 50.53 | 50.66 | 708,616 | -0.03(-0.06%) |
Apr 03, 2019 | 50.76 | 50.91 | 50.56 | 50.69 | 738,149 | +0.61(+1.22%) |
Apr 02, 2019 | 50.12 | 50.21 | 49.95 | 50.08 | 649,902 | +0.08(+0.16%) |