Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.96 | 48.49 | 47.65 | 47.75 | 1,192,600 | -0.01(-0.02%) |
Jun 27, 2019 | 47.08 | 47.91 | 46.90 | 47.76 | 574,013 | +0.97(+2.07%) |
Jun 26, 2019 | 46.86 | 46.92 | 45.90 | 46.79 | 831,809 | -0.10(-0.21%) |
Jun 25, 2019 | 46.97 | 47.41 | 46.61 | 46.89 | 602,749 | +0.15(+0.32%) |
Jun 24, 2019 | 46.81 | 47.02 | 46.42 | 46.74 | 601,130 | +0.00(+0.00%) |
Jun 21, 2019 | 47.00 | 47.36 | 46.55 | 46.74 | 740,900 | -0.25(-0.53%) |
Jun 20, 2019 | 46.09 | 47.35 | 45.77 | 46.99 | 960,281 | +1.30(+2.85%) |
Jun 19, 2019 | 45.40 | 45.87 | 44.67 | 45.69 | 1,047,894 | +0.19(+0.42%) |
Jun 18, 2019 | 46.11 | 46.58 | 45.45 | 45.50 | 709,269 | -0.41(-0.89%) |
Jun 17, 2019 | 45.38 | 46.26 | 45.03 | 45.91 | 628,407 | +0.67(+1.48%) |
Jun 14, 2019 | 45.71 | 45.71 | 44.56 | 45.24 | 501,400 | -0.43(-0.94%) |
Jun 13, 2019 | 44.99 | 45.74 | 44.95 | 45.67 | 511,726 | +0.78(+1.74%) |
Jun 12, 2019 | 45.05 | 45.12 | 44.49 | 44.89 | 522,567 | -0.09(-0.20%) |
Jun 11, 2019 | 44.74 | 45.26 | 44.03 | 44.98 | 978,915 | +0.53(+1.19%) |
Jun 10, 2019 | 45.33 | 47.00 | 44.24 | 44.45 | 747,131 | -0.92(-2.03%) |
Jun 07, 2019 | 46.49 | 46.85 | 45.30 | 45.37 | 710,000 | -0.88(-1.90%) |
Jun 06, 2019 | 46.78 | 46.78 | 45.33 | 46.25 | 781,677 | -0.46(-0.98%) |
Jun 05, 2019 | 47.61 | 47.61 | 46.34 | 46.71 | 541,368 | -0.76(-1.60%) |
Jun 04, 2019 | 47.28 | 47.99 | 46.87 | 47.47 | 716,408 | +0.74(+1.58%) |
Jun 03, 2019 | 46.27 | 46.86 | 45.78 | 46.73 | 774,528 | +0.35(+0.75%) |
May 31, 2019 | 44.88 | 46.46 | 44.45 | 46.38 | 1,012,000 | +1.01(+2.23%) |
May 30, 2019 | 45.67 | 45.87 | 44.90 | 45.37 | 836,222 | -0.26(-0.57%) |
May 29, 2019 | 45.73 | 46.04 | 45.39 | 45.63 | 687,893 | -0.38(-0.83%) |
May 28, 2019 | 46.64 | 46.87 | 46.01 | 46.01 | 1,024,656 | -0.62(-1.33%) |
May 24, 2019 | 46.97 | 49.81 | 46.45 | 46.63 | 541,300 | -0.10(-0.21%) |
May 23, 2019 | 47.75 | 48.06 | 46.53 | 46.73 | 528,234 | -1.27(-2.65%) |
May 22, 2019 | 48.48 | 48.59 | 47.97 | 48.00 | 349,292 | -0.91(-1.86%) |
May 21, 2019 | 48.35 | 49.46 | 48.30 | 48.91 | 590,206 | +0.86(+1.79%) |
May 20, 2019 | 48.21 | 48.31 | 47.76 | 48.05 | 538,638 | -0.29(-0.60%) |
May 17, 2019 | 48.47 | 49.26 | 48.11 | 48.34 | 454,700 | -0.45(-0.92%) |
May 16, 2019 | 48.99 | 49.69 | 48.69 | 48.79 | 592,429 | +0.00(+0.00%) |
May 15, 2019 | 49.08 | 49.42 | 48.53 | 48.79 | 639,874 | -0.58(-1.17%) |
May 14, 2019 | 48.99 | 49.89 | 48.91 | 49.37 | 753,830 | +0.44(+0.90%) |
May 13, 2019 | 49.19 | 49.53 | 48.65 | 48.93 | 889,346 | -1.25(-2.49%) |
May 10, 2019 | 48.84 | 50.19 | 48.43 | 50.18 | 934,900 | +1.39(+2.85%) |
May 09, 2019 | 48.58 | 49.38 | 47.77 | 48.79 | 1,015,072 | -0.44(-0.89%) |
May 08, 2019 | 49.60 | 50.58 | 49.15 | 49.23 | 1,164,123 | -0.39(-0.79%) |
May 07, 2019 | 51.38 | 51.75 | 49.35 | 49.62 | 1,605,394 | -2.18(-4.21%) |
May 06, 2019 | 51.56 | 53.00 | 51.18 | 51.80 | 1,971,294 | -0.21(-0.40%) |
May 03, 2019 | 48.50 | 52.37 | 47.51 | 52.01 | 9,453,000 | -5.24(-9.15%) |
May 02, 2019 | 56.56 | 57.54 | 56.12 | 57.25 | 952,404 | +0.30(+0.53%) |
May 01, 2019 | 58.34 | 58.56 | 56.94 | 56.95 | 1,179,567 | -1.44(-2.47%) |
Apr 30, 2019 | 58.11 | 58.73 | 57.75 | 58.39 | 1,063,666 | +0.22(+0.38%) |
Apr 29, 2019 | 57.88 | 58.48 | 57.44 | 58.17 | 598,739 | +0.34(+0.59%) |
Apr 26, 2019 | 56.97 | 57.94 | 56.51 | 57.83 | 578,200 | +1.06(+1.87%) |
Apr 25, 2019 | 57.69 | 57.97 | 56.21 | 56.77 | 757,606 | -0.98(-1.70%) |
Apr 24, 2019 | 56.95 | 58.04 | 56.63 | 57.75 | 1,138,183 | +0.59(+1.03%) |
Apr 23, 2019 | 56.42 | 57.70 | 56.24 | 57.16 | 607,052 | +0.96(+1.71%) |
Apr 22, 2019 | 55.89 | 56.86 | 55.44 | 56.20 | 765,902 | +0.16(+0.29%) |
Apr 18, 2019 | 55.75 | 56.22 | 53.93 | 56.04 | 2,452,000 | -1.08(-1.89%) |
Apr 17, 2019 | 56.99 | 57.50 | 56.20 | 57.12 | 806,737 | +0.43(+0.76%) |
Apr 16, 2019 | 57.77 | 57.86 | 56.46 | 56.69 | 1,050,241 | -0.91(-1.58%) |
Apr 15, 2019 | 57.29 | 57.72 | 56.59 | 57.60 | 1,060,948 | +0.48(+0.84%) |
Apr 12, 2019 | 57.39 | 57.62 | 56.78 | 57.12 | 550,900 | +0.13(+0.23%) |
Apr 11, 2019 | 56.89 | 57.17 | 56.50 | 56.99 | 620,688 | -0.01(-0.02%) |
Apr 10, 2019 | 56.55 | 57.05 | 56.20 | 57.00 | 688,144 | +0.60(+1.06%) |
Apr 09, 2019 | 57.37 | 57.37 | 56.32 | 56.40 | 1,113,382 | -1.06(-1.84%) |
Apr 08, 2019 | 57.79 | 57.79 | 56.93 | 57.46 | 1,449,940 | -0.46(-0.79%) |
Apr 05, 2019 | 57.43 | 58.07 | 57.41 | 57.92 | 1,044,400 | +0.51(+0.89%) |
Apr 04, 2019 | 56.96 | 57.52 | 56.95 | 57.41 | 1,153,327 | +0.46(+0.81%) |
Apr 03, 2019 | 56.64 | 57.13 | 56.19 | 56.95 | 2,156,157 | +0.47(+0.83%) |
Apr 02, 2019 | 55.31 | 56.58 | 54.85 | 56.48 | 1,362,489 | +1.34(+2.43%) |