Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.46 | 45.05 | 44.27 | 44.99 | 6,156,460 | +0.61(+1.37%) |
Jun 27, 2019 | 43.70 | 44.65 | 43.26 | 44.38 | 6,893,978 | +0.52(+1.19%) |
Jun 26, 2019 | 44.09 | 44.39 | 43.73 | 43.86 | 7,591,170 | -0.07(-0.15%) |
Jun 25, 2019 | 43.95 | 44.19 | 43.49 | 43.93 | 9,834,210 | -0.53(-1.20%) |
Jun 24, 2019 | 43.97 | 44.71 | 43.80 | 44.46 | 9,238,747 | -0.61(-1.35%) |
Jun 21, 2019 | 45.08 | 45.70 | 44.65 | 45.07 | 12,437,595 | -2.10(-4.45%) |
Jun 20, 2019 | 45.62 | 47.44 | 44.57 | 47.17 | 19,163,616 | -3.90(-7.65%) |
Jun 19, 2019 | 51.05 | 51.51 | 50.79 | 51.07 | 3,788,826 | +0.44(+0.88%) |
Jun 18, 2019 | 50.61 | 51.22 | 50.23 | 50.63 | 3,447,070 | +0.10(+0.19%) |
Jun 17, 2019 | 51.41 | 51.55 | 50.51 | 50.53 | 2,552,432 | -0.81(-1.58%) |
Jun 14, 2019 | 51.10 | 51.50 | 50.91 | 51.34 | 2,033,288 | +0.26(+0.51%) |
Jun 13, 2019 | 51.16 | 51.55 | 50.84 | 51.08 | 3,135,375 | -0.52(-1.01%) |
Jun 12, 2019 | 51.58 | 51.91 | 51.25 | 51.60 | 2,211,717 | +0.21(+0.41%) |
Jun 11, 2019 | 51.93 | 52.06 | 51.12 | 51.39 | 2,871,128 | -0.01(-0.02%) |
Jun 10, 2019 | 50.33 | 51.60 | 50.26 | 51.40 | 3,173,581 | +0.92(+1.82%) |
Jun 07, 2019 | 49.48 | 50.76 | 49.38 | 50.48 | 3,625,299 | +1.03(+2.09%) |
Jun 06, 2019 | 48.78 | 49.58 | 48.61 | 49.45 | 4,227,519 | +0.26(+0.53%) |
Jun 05, 2019 | 50.71 | 50.74 | 48.81 | 49.19 | 5,793,118 | -1.34(-2.66%) |
Jun 04, 2019 | 49.90 | 50.58 | 49.17 | 50.53 | 4,322,830 | +1.12(+2.27%) |
Jun 03, 2019 | 49.28 | 49.77 | 48.99 | 49.41 | 3,667,073 | -0.07(-0.14%) |
May 31, 2019 | 49.21 | 49.55 | 49.12 | 49.48 | 2,761,990 | -0.35(-0.70%) |
May 30, 2019 | 49.94 | 50.17 | 49.54 | 49.82 | 2,018,457 | -0.05(-0.10%) |
May 29, 2019 | 49.34 | 50.02 | 49.02 | 49.87 | 3,541,598 | +0.34(+0.68%) |
May 28, 2019 | 50.08 | 50.34 | 49.53 | 49.53 | 3,170,183 | -0.35(-0.70%) |
May 24, 2019 | 50.10 | 50.37 | 49.85 | 49.88 | 1,710,375 | -0.01(-0.02%) |
May 23, 2019 | 49.94 | 50.02 | 49.45 | 49.89 | 2,937,811 | -0.49(-0.98%) |
May 22, 2019 | 50.40 | 50.50 | 49.99 | 50.38 | 2,309,551 | -0.03(-0.06%) |
May 21, 2019 | 50.54 | 50.89 | 50.39 | 50.41 | 3,363,972 | +0.27(+0.53%) |
May 20, 2019 | 50.61 | 50.65 | 49.94 | 50.15 | 3,004,730 | -1.24(-2.42%) |
May 17, 2019 | 51.11 | 51.59 | 50.97 | 51.39 | 3,140,606 | -0.24(-0.46%) |
May 16, 2019 | 51.36 | 51.87 | 51.24 | 51.63 | 2,918,998 | +0.13(+0.26%) |
May 15, 2019 | 51.08 | 51.65 | 50.84 | 51.49 | 4,080,914 | -0.03(-0.06%) |
May 14, 2019 | 50.49 | 51.94 | 50.38 | 51.52 | 4,433,303 | +1.00(+1.97%) |
May 13, 2019 | 50.74 | 50.98 | 50.10 | 50.53 | 4,666,565 | -1.49(-2.87%) |
May 10, 2019 | 51.19 | 52.07 | 50.64 | 52.02 | 2,618,947 | +0.38(+0.74%) |
May 09, 2019 | 51.05 | 51.81 | 50.69 | 51.64 | 2,871,669 | -0.08(-0.15%) |
May 08, 2019 | 51.50 | 52.11 | 51.21 | 51.72 | 3,350,039 | +0.33(+0.63%) |
May 07, 2019 | 51.58 | 51.90 | 50.94 | 51.39 | 5,293,991 | -1.12(-2.13%) |
May 06, 2019 | 51.88 | 52.53 | 51.75 | 52.51 | 3,101,834 | -0.32(-0.60%) |
May 03, 2019 | 51.92 | 52.94 | 51.90 | 52.83 | 3,997,467 | +0.81(+1.56%) |
May 02, 2019 | 52.95 | 53.01 | 51.79 | 52.01 | 7,907,144 | -1.43(-2.67%) |
May 01, 2019 | 53.23 | 53.65 | 52.52 | 53.44 | 6,969,476 | +0.92(+1.75%) |
Apr 30, 2019 | 51.94 | 52.59 | 51.66 | 52.52 | 4,506,031 | +0.41(+0.79%) |
Apr 29, 2019 | 52.10 | 52.54 | 51.89 | 52.11 | 5,010,482 | +0.01(+0.02%) |
Apr 26, 2019 | 51.77 | 52.32 | 51.66 | 52.10 | 1,874,168 | +0.56(+1.10%) |
Apr 25, 2019 | 51.25 | 51.78 | 51.09 | 51.53 | 2,592,853 | +0.10(+0.19%) |
Apr 24, 2019 | 50.98 | 51.52 | 50.83 | 51.44 | 2,990,886 | -0.02(-0.04%) |
Apr 23, 2019 | 51.10 | 51.63 | 51.04 | 51.46 | 2,654,446 | +0.65(+1.28%) |
Apr 22, 2019 | 51.02 | 51.32 | 50.78 | 50.81 | 2,572,955 | -0.54(-1.04%) |
Apr 18, 2019 | 52.32 | 52.38 | 51.10 | 51.34 | 4,297,573 | -0.87(-1.67%) |
Apr 17, 2019 | 52.77 | 52.98 | 51.98 | 52.21 | 5,214,400 | -0.25(-0.47%) |
Apr 16, 2019 | 51.60 | 52.51 | 51.49 | 52.46 | 3,618,993 | +1.01(+1.97%) |
Apr 15, 2019 | 51.11 | 51.51 | 50.98 | 51.45 | 3,135,851 | +0.16(+0.32%) |
Apr 12, 2019 | 50.70 | 51.29 | 50.62 | 51.28 | 3,547,257 | +1.05(+2.10%) |
Apr 11, 2019 | 50.17 | 50.53 | 49.95 | 50.23 | 4,788,566 | +0.19(+0.38%) |
Apr 10, 2019 | 49.96 | 50.17 | 49.58 | 50.04 | 2,757,490 | +0.35(+0.71%) |
Apr 09, 2019 | 50.26 | 50.44 | 49.56 | 49.69 | 4,291,658 | -0.58(-1.16%) |
Apr 08, 2019 | 50.73 | 50.79 | 50.09 | 50.27 | 3,334,330 | -0.54(-1.06%) |
Apr 05, 2019 | 50.84 | 51.08 | 50.56 | 50.81 | 3,991,513 | -0.03(-0.06%) |
Apr 04, 2019 | 50.97 | 51.03 | 50.52 | 50.83 | 2,399,031 | -0.09(-0.17%) |
Apr 03, 2019 | 50.65 | 51.38 | 50.59 | 50.92 | 5,174,925 | +0.79(+1.57%) |
Apr 02, 2019 | 49.83 | 50.40 | 49.75 | 50.14 | 4,710,138 | +0.17(+0.34%) |