Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.88 | 48.08 | 47.49 | 47.70 | 129,094,224 | -0.44(-0.91%) |
Jun 27, 2019 | 48.31 | 48.58 | 48.09 | 48.14 | 86,538,328 | -0.01(-0.03%) |
Jun 26, 2019 | 47.66 | 48.44 | 47.56 | 48.15 | 108,132,816 | +1.02(+2.16%) |
Jun 25, 2019 | 47.82 | 48.02 | 47.06 | 47.13 | 87,394,752 | -0.73(-1.52%) |
Jun 24, 2019 | 47.85 | 48.24 | 47.76 | 47.86 | 75,562,080 | -0.05(-0.10%) |
Jun 21, 2019 | 47.91 | 48.40 | 47.75 | 47.90 | 198,349,392 | -0.16(-0.34%) |
Jun 20, 2019 | 48.29 | 48.35 | 47.72 | 48.07 | 89,254,728 | +0.38(+0.80%) |
Jun 19, 2019 | 48.12 | 48.17 | 47.55 | 47.69 | 87,574,088 | -0.14(-0.29%) |
Jun 18, 2019 | 47.25 | 48.27 | 47.04 | 47.82 | 110,115,224 | +1.10(+2.35%) |
Jun 17, 2019 | 46.49 | 46.98 | 46.31 | 46.73 | 60,860,512 | +0.28(+0.60%) |
Jun 14, 2019 | 46.16 | 46.65 | 45.86 | 46.45 | 77,850,904 | -0.01(-0.03%) |
Jun 13, 2019 | 46.92 | 47.42 | 46.66 | 46.46 | 89,904,432 | -0.34(-0.72%) |
Jun 12, 2019 | 46.74 | 47.23 | 46.60 | 46.80 | 75,674,712 | -0.15(-0.32%) |
Jun 11, 2019 | 46.96 | 47.23 | 46.66 | 46.95 | 111,712,712 | +0.54(+1.16%) |
Jun 10, 2019 | 46.22 | 47.08 | 46.18 | 46.41 | 108,778,848 | +0.59(+1.28%) |
Jun 07, 2019 | 44.95 | 46.25 | 44.77 | 45.82 | 127,325,280 | +1.19(+2.66%) |
Jun 06, 2019 | 44.12 | 44.70 | 43.90 | 44.64 | 93,425,024 | +0.65(+1.47%) |
Jun 05, 2019 | 44.41 | 44.58 | 43.65 | 43.99 | 123,511,120 | +0.70(+1.61%) |
Jun 04, 2019 | 42.28 | 43.34 | 42.06 | 43.29 | 128,337,560 | +1.46(+3.48%) |
Jun 03, 2019 | 42.32 | 42.88 | 41.03 | 41.84 | 167,566,832 | -0.35(-0.84%) |
May 31, 2019 | 42.47 | 42.89 | 42.17 | 42.19 | 112,217,688 | -0.78(-1.81%) |
May 30, 2019 | 42.88 | 43.19 | 42.58 | 42.97 | 87,950,816 | +0.22(+0.52%) |
May 29, 2019 | 42.52 | 43.22 | 42.41 | 42.75 | 118,152,920 | -0.20(-0.48%) |
May 28, 2019 | 43.12 | 43.52 | 42.87 | 42.95 | 115,939,632 | -0.18(-0.41%) |
May 24, 2019 | 43.43 | 43.89 | 43.05 | 43.13 | 98,404,336 | -0.17(-0.38%) |
May 23, 2019 | 43.33 | 43.51 | 42.85 | 43.30 | 151,529,984 | -0.75(-1.71%) |
May 22, 2019 | 44.50 | 44.75 | 43.99 | 44.05 | 123,353,656 | -0.92(-2.05%) |
May 21, 2019 | 44.64 | 45.31 | 44.51 | 44.97 | 117,674,984 | +0.81(+1.83%) |
May 20, 2019 | 44.23 | 44.43 | 43.45 | 44.16 | 160,132,608 | -1.39(-3.05%) |
May 17, 2019 | 45.05 | 46.01 | 45.01 | 45.55 | 136,432,240 | -0.26(-0.57%) |
May 16, 2019 | 45.77 | 46.38 | 45.51 | 45.81 | 137,008,288 | -0.20(-0.44%) |
May 15, 2019 | 44.89 | 46.21 | 44.83 | 46.01 | 110,114,528 | +0.54(+1.20%) |
May 14, 2019 | 44.92 | 45.72 | 44.68 | 45.47 | 147,913,168 | +0.71(+1.58%) |
May 13, 2019 | 45.24 | 45.66 | 44.07 | 44.76 | 238,185,280 | -2.76(-5.81%) |
May 10, 2019 | 47.58 | 47.92 | 46.46 | 47.52 | 170,996,544 | -0.67(-1.39%) |
May 09, 2019 | 48.11 | 48.42 | 47.21 | 48.19 | 145,354,208 | -0.52(-1.07%) |
May 08, 2019 | 48.47 | 49.30 | 48.43 | 48.71 | 109,689,232 | +0.01(+0.02%) |
May 07, 2019 | 49.42 | 49.79 | 48.21 | 48.70 | 161,397,632 | -1.35(-2.70%) |
May 06, 2019 | 49.04 | 50.14 | 48.85 | 50.05 | 135,010,192 | -0.79(-1.54%) |
May 03, 2019 | 50.63 | 50.86 | 50.47 | 50.83 | 87,026,984 | +0.62(+1.24%) |
May 02, 2019 | 50.38 | 51.05 | 49.97 | 50.21 | 133,213,088 | -0.33(-0.65%) |
May 01, 2019 | 50.39 | 51.69 | 50.23 | 50.54 | 269,887,776 | +2.36(+4.91%) |
Apr 30, 2019 | 48.75 | 48.83 | 47.80 | 48.17 | 193,309,760 | -0.95(-1.93%) |
Apr 29, 2019 | 49.07 | 49.45 | 48.94 | 49.12 | 92,371,528 | +0.07(+0.15%) |
Apr 26, 2019 | 49.19 | 49.21 | 48.52 | 49.05 | 77,682,928 | -0.24(-0.48%) |
Apr 25, 2019 | 49.65 | 49.88 | 49.24 | 49.28 | 77,170,768 | -0.45(-0.91%) |
Apr 24, 2019 | 49.78 | 50.05 | 49.71 | 49.73 | 73,024,976 | -0.08(-0.15%) |
Apr 23, 2019 | 49.08 | 49.87 | 48.95 | 49.81 | 97,112,392 | +0.71(+1.44%) |
Apr 22, 2019 | 48.69 | 49.20 | 48.58 | 49.10 | 80,961,720 | +0.16(+0.33%) |
Apr 18, 2019 | 48.76 | 49.01 | 48.62 | 48.94 | 100,787,312 | +0.18(+0.36%) |
Apr 17, 2019 | 47.90 | 48.82 | 47.68 | 48.76 | 120,359,128 | +0.93(+1.95%) |
Apr 16, 2019 | 47.88 | 48.34 | 47.67 | 47.83 | 107,001,696 | +0.00(+0.01%) |
Apr 15, 2019 | 47.67 | 47.98 | 47.54 | 47.83 | 73,015,232 | +0.09(+0.18%) |
Apr 12, 2019 | 47.82 | 48.05 | 47.10 | 47.74 | 115,636,928 | -0.02(-0.04%) |
Apr 11, 2019 | 48.22 | 48.25 | 47.64 | 47.76 | 87,021,120 | -0.40(-0.83%) |
Apr 10, 2019 | 47.70 | 48.19 | 47.58 | 48.16 | 90,312,992 | +0.27(+0.56%) |
Apr 09, 2019 | 48.09 | 48.70 | 47.83 | 47.89 | 148,965,600 | -0.14(-0.30%) |
Apr 08, 2019 | 47.15 | 48.07 | 47.13 | 48.04 | 107,760,840 | +0.74(+1.57%) |
Apr 05, 2019 | 47.16 | 47.32 | 47.04 | 47.29 | 77,172,648 | +0.31(+0.67%) |
Apr 04, 2019 | 46.76 | 47.14 | 46.37 | 46.98 | 79,587,640 | +0.08(+0.17%) |
Apr 03, 2019 | 46.39 | 47.17 | 46.37 | 46.90 | 96,912,840 | +0.32(+0.69%) |
Apr 02, 2019 | 45.87 | 46.68 | 45.86 | 46.58 | 94,760,792 | +0.67(+1.45%) |