Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.61 | 47.68 | 46.14 | 46.37 | 2,150,231 | -1.01(-2.14%) |
Jun 27, 2019 | 46.86 | 47.49 | 46.58 | 47.38 | 1,862,140 | +0.87(+1.88%) |
Jun 26, 2019 | 46.21 | 47.06 | 46.16 | 46.51 | 2,190,974 | +0.35(+0.76%) |
Jun 25, 2019 | 47.09 | 47.13 | 45.80 | 46.15 | 2,522,032 | -1.33(-2.80%) |
Jun 24, 2019 | 47.89 | 47.98 | 47.34 | 47.48 | 1,674,979 | -0.09(-0.19%) |
Jun 21, 2019 | 47.99 | 48.37 | 47.49 | 47.57 | 3,325,743 | -0.51(-1.06%) |
Jun 20, 2019 | 48.05 | 48.96 | 47.77 | 48.08 | 2,697,277 | +0.96(+2.03%) |
Jun 19, 2019 | 48.26 | 48.48 | 46.80 | 47.13 | 4,082,825 | -1.12(-2.32%) |
Jun 18, 2019 | 48.26 | 49.04 | 48.08 | 48.24 | 2,339,637 | +0.43(+0.90%) |
Jun 17, 2019 | 48.95 | 48.95 | 47.50 | 47.81 | 2,854,115 | -0.40(-0.82%) |
Jun 14, 2019 | 48.07 | 48.47 | 47.90 | 48.21 | 5,334,207 | -0.26(-0.54%) |
Jun 13, 2019 | 48.58 | 48.92 | 48.32 | 48.47 | 3,024,628 | -0.03(-0.06%) |
Jun 12, 2019 | 48.38 | 48.70 | 48.14 | 48.50 | 3,806,864 | -0.41(-0.84%) |
Jun 11, 2019 | 48.55 | 49.02 | 48.04 | 48.91 | 4,145,567 | +1.26(+2.65%) |
Jun 10, 2019 | 47.25 | 47.91 | 46.68 | 47.65 | 3,719,564 | +0.83(+1.77%) |
Jun 07, 2019 | 46.02 | 47.21 | 45.90 | 46.82 | 3,160,807 | +1.05(+2.30%) |
Jun 06, 2019 | 44.64 | 46.00 | 44.27 | 45.76 | 2,858,688 | +1.25(+2.80%) |
Jun 05, 2019 | 45.94 | 46.13 | 44.09 | 44.52 | 3,731,275 | -0.97(-2.13%) |
Jun 04, 2019 | 44.94 | 45.54 | 44.15 | 45.49 | 3,855,639 | +1.13(+2.55%) |
Jun 03, 2019 | 45.24 | 45.49 | 44.02 | 44.35 | 4,633,595 | -0.72(-1.59%) |
May 31, 2019 | 44.69 | 45.98 | 44.60 | 45.07 | 3,855,302 | -0.12(-0.26%) |
May 30, 2019 | 44.95 | 45.80 | 44.74 | 45.18 | 3,716,348 | +0.27(+0.61%) |
May 29, 2019 | 44.88 | 45.54 | 44.50 | 44.91 | 4,160,166 | -0.43(-0.95%) |
May 28, 2019 | 46.34 | 46.76 | 45.31 | 45.34 | 13,106,987 | -0.93(-2.01%) |
May 24, 2019 | 47.15 | 47.36 | 45.98 | 46.28 | 4,898,237 | -0.76(-1.61%) |
May 23, 2019 | 46.36 | 47.16 | 45.74 | 47.03 | 4,418,796 | -0.11(-0.23%) |
May 22, 2019 | 47.36 | 47.48 | 46.33 | 47.14 | 4,692,152 | -0.33(-0.70%) |
May 21, 2019 | 47.08 | 47.76 | 46.71 | 47.48 | 4,142,327 | +0.90(+1.94%) |
May 20, 2019 | 47.36 | 47.36 | 45.95 | 46.57 | 5,343,205 | -1.61(-3.34%) |
May 17, 2019 | 49.58 | 49.62 | 47.75 | 48.18 | 5,713,043 | -2.27(-4.51%) |
May 16, 2019 | 49.71 | 50.98 | 49.30 | 50.46 | 8,669,781 | +3.09(+6.51%) |
May 15, 2019 | 47.27 | 48.26 | 46.83 | 47.37 | 4,018,385 | -0.06(-0.13%) |
May 14, 2019 | 46.74 | 47.73 | 46.16 | 47.43 | 5,084,713 | +1.41(+3.06%) |
May 13, 2019 | 45.90 | 46.47 | 45.62 | 46.02 | 6,177,659 | -1.79(-3.74%) |
May 10, 2019 | 47.38 | 48.02 | 46.68 | 47.81 | 5,482,375 | +0.51(+1.07%) |
May 09, 2019 | 46.64 | 47.49 | 45.98 | 47.30 | 4,539,452 | -0.50(-1.04%) |
May 08, 2019 | 47.75 | 48.00 | 45.23 | 47.80 | 5,731,657 | +0.04(+0.09%) |
May 07, 2019 | 50.23 | 50.38 | 47.09 | 47.76 | 9,461,802 | -3.12(-6.13%) |
May 06, 2019 | 49.19 | 51.03 | 49.05 | 50.87 | 4,557,684 | -0.73(-1.41%) |
May 03, 2019 | 50.62 | 52.37 | 50.42 | 51.60 | 4,356,693 | +0.91(+1.80%) |
May 02, 2019 | 50.95 | 52.28 | 50.33 | 50.69 | 4,408,867 | -0.90(-1.74%) |
May 01, 2019 | 51.77 | 52.15 | 51.37 | 51.59 | 2,781,645 | +0.15(+0.30%) |
Apr 30, 2019 | 51.28 | 51.94 | 50.87 | 51.44 | 3,465,275 | +0.16(+0.31%) |
Apr 29, 2019 | 50.94 | 51.51 | 50.82 | 51.28 | 2,052,342 | +0.53(+1.04%) |
Apr 26, 2019 | 50.08 | 51.15 | 49.75 | 50.75 | 3,556,823 | +0.50(+0.99%) |
Apr 25, 2019 | 49.50 | 50.43 | 49.07 | 50.25 | 3,825,731 | +0.69(+1.38%) |
Apr 24, 2019 | 49.11 | 49.62 | 48.34 | 49.57 | 2,480,964 | +0.01(+0.01%) |
Apr 23, 2019 | 48.45 | 49.63 | 48.41 | 49.56 | 3,598,216 | +1.10(+2.28%) |
Apr 22, 2019 | 47.53 | 48.60 | 47.37 | 48.46 | 1,743,839 | +0.37(+0.76%) |
Apr 18, 2019 | 48.53 | 48.63 | 47.61 | 48.09 | 2,702,743 | -0.41(-0.85%) |
Apr 17, 2019 | 48.35 | 49.03 | 48.16 | 48.50 | 2,576,959 | +0.46(+0.96%) |
Apr 16, 2019 | 49.24 | 49.33 | 47.89 | 48.04 | 2,576,356 | -0.87(-1.77%) |
Apr 15, 2019 | 49.47 | 49.61 | 48.38 | 48.91 | 2,118,367 | -0.71(-1.42%) |
Apr 12, 2019 | 49.79 | 50.27 | 49.38 | 49.61 | 2,598,195 | +0.15(+0.31%) |
Apr 11, 2019 | 49.45 | 49.51 | 48.99 | 49.46 | 1,829,634 | +0.12(+0.23%) |
Apr 10, 2019 | 49.93 | 50.00 | 48.64 | 49.35 | 4,671,757 | -0.68(-1.36%) |
Apr 09, 2019 | 50.25 | 50.77 | 49.67 | 50.03 | 3,689,122 | -0.36(-0.72%) |
Apr 08, 2019 | 50.26 | 50.43 | 48.99 | 50.39 | 5,583,880 | -0.17(-0.34%) |
Apr 05, 2019 | 49.11 | 51.11 | 48.82 | 50.56 | 6,344,199 | +1.79(+3.68%) |
Apr 04, 2019 | 48.27 | 48.98 | 48.19 | 48.77 | 4,264,431 | +0.40(+0.82%) |
Apr 03, 2019 | 46.82 | 48.84 | 46.76 | 48.37 | 5,928,975 | +1.68(+3.59%) |
Apr 02, 2019 | 46.02 | 46.85 | 45.69 | 46.69 | 3,877,047 | +0.41(+0.89%) |