Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.75 | 47.48 | 46.30 | 46.56 | 978,000 | +0.21(+0.45%) |
Jun 27, 2019 | 47.10 | 48.48 | 46.02 | 46.35 | 1,330,935 | -0.85(-1.80%) |
Jun 26, 2019 | 47.16 | 47.95 | 46.52 | 47.20 | 1,106,945 | +0.39(+0.83%) |
Jun 25, 2019 | 48.07 | 48.80 | 45.90 | 46.81 | 1,103,644 | -1.22(-2.54%) |
Jun 24, 2019 | 50.81 | 50.86 | 46.75 | 48.03 | 1,996,164 | -2.42(-4.80%) |
Jun 21, 2019 | 48.50 | 51.03 | 46.20 | 50.45 | 4,195,000 | +0.74(+1.49%) |
Jun 20, 2019 | 45.26 | 50.20 | 44.31 | 49.71 | 4,515,929 | +4.24(+9.32%) |
Jun 19, 2019 | 41.20 | 45.49 | 41.20 | 45.47 | 2,669,279 | +4.42(+10.77%) |
Jun 18, 2019 | 40.87 | 41.88 | 40.55 | 41.05 | 1,225,424 | +0.64(+1.58%) |
Jun 17, 2019 | 39.20 | 41.95 | 38.70 | 40.41 | 1,917,952 | +1.40(+3.59%) |
Jun 14, 2019 | 40.43 | 40.48 | 38.70 | 39.01 | 1,370,300 | -1.69(-4.15%) |
Jun 13, 2019 | 42.03 | 42.76 | 40.40 | 40.70 | 1,166,516 | -1.12(-2.68%) |
Jun 12, 2019 | 40.50 | 41.85 | 39.43 | 41.82 | 1,702,369 | +1.33(+3.28%) |
Jun 11, 2019 | 43.80 | 43.93 | 40.14 | 40.49 | 2,896,145 | -2.65(-6.14%) |
Jun 10, 2019 | 44.26 | 46.65 | 41.03 | 43.14 | 7,319,795 | +4.34(+11.19%) |
Jun 07, 2019 | 35.99 | 38.98 | 35.31 | 38.80 | 2,578,300 | +3.10(+8.68%) |
Jun 06, 2019 | 35.35 | 35.95 | 34.30 | 35.70 | 914,349 | +0.11(+0.31%) |
Jun 05, 2019 | 37.63 | 37.99 | 35.35 | 35.59 | 1,078,008 | -0.91(-2.49%) |
Jun 04, 2019 | 35.05 | 37.19 | 34.80 | 36.50 | 1,583,072 | +1.84(+5.31%) |
Jun 03, 2019 | 38.08 | 38.31 | 34.25 | 34.66 | 2,252,777 | -3.35(-8.81%) |
May 31, 2019 | 38.50 | 39.47 | 37.50 | 38.01 | 1,522,000 | -1.11(-2.84%) |
May 30, 2019 | 40.86 | 41.36 | 38.75 | 39.12 | 1,119,548 | -1.72(-4.21%) |
May 29, 2019 | 42.61 | 42.62 | 40.12 | 40.84 | 1,101,448 | -1.92(-4.49%) |
May 28, 2019 | 43.89 | 44.32 | 42.15 | 42.76 | 1,009,565 | -1.12(-2.55%) |
May 24, 2019 | 45.00 | 45.43 | 43.74 | 43.88 | 737,900 | -0.91(-2.03%) |
May 23, 2019 | 45.42 | 46.19 | 44.48 | 44.79 | 880,522 | -1.45(-3.14%) |
May 22, 2019 | 44.58 | 48.08 | 44.31 | 46.24 | 1,492,065 | +1.66(+3.72%) |
May 21, 2019 | 44.22 | 44.79 | 43.64 | 44.58 | 897,120 | +0.40(+0.91%) |
May 20, 2019 | 45.50 | 45.59 | 43.63 | 44.18 | 1,186,116 | -1.48(-3.24%) |
May 17, 2019 | 47.16 | 48.45 | 45.50 | 45.66 | 1,295,100 | -1.93(-4.06%) |
May 16, 2019 | 48.79 | 49.89 | 47.35 | 47.59 | 1,768,789 | -1.31(-2.68%) |
May 15, 2019 | 50.05 | 50.48 | 46.05 | 48.90 | 4,387,013 | +0.16(+0.33%) |
May 14, 2019 | 47.08 | 49.19 | 46.91 | 48.74 | 2,593,056 | +2.27(+4.88%) |
May 13, 2019 | 48.31 | 48.70 | 45.01 | 46.47 | 1,606,823 | -3.38(-6.78%) |
May 10, 2019 | 46.00 | 51.00 | 45.60 | 49.85 | 2,564,400 | +3.45(+7.44%) |
May 09, 2019 | 45.77 | 46.82 | 44.31 | 46.40 | 907,354 | +0.35(+0.76%) |
May 08, 2019 | 46.77 | 47.16 | 45.78 | 46.05 | 1,033,107 | -1.17(-2.48%) |
May 07, 2019 | 49.50 | 49.83 | 46.86 | 47.22 | 1,309,271 | -2.57(-5.16%) |
May 06, 2019 | 49.40 | 49.95 | 49.11 | 49.79 | 614,634 | -0.43(-0.86%) |
May 03, 2019 | 50.66 | 50.77 | 49.50 | 50.22 | 581,100 | -0.01(-0.02%) |
May 02, 2019 | 51.60 | 51.88 | 48.82 | 50.23 | 1,185,296 | -1.72(-3.31%) |
May 01, 2019 | 51.46 | 52.74 | 51.26 | 51.95 | 778,724 | +0.62(+1.21%) |
Apr 30, 2019 | 52.11 | 53.41 | 51.19 | 51.33 | 756,885 | -1.40(-2.66%) |
Apr 29, 2019 | 53.64 | 54.10 | 51.12 | 52.73 | 1,276,918 | -0.42(-0.79%) |
Apr 26, 2019 | 51.17 | 53.63 | 51.12 | 53.15 | 1,539,500 | +1.88(+3.67%) |
Apr 25, 2019 | 51.27 | 51.93 | 49.78 | 51.27 | 1,317,789 | -0.03(-0.06%) |
Apr 24, 2019 | 50.35 | 52.09 | 50.30 | 51.30 | 915,505 | +1.04(+2.07%) |
Apr 23, 2019 | 51.50 | 51.89 | 49.76 | 50.26 | 1,277,418 | -1.56(-3.01%) |
Apr 22, 2019 | 49.00 | 51.91 | 47.68 | 51.82 | 1,610,560 | +2.85(+5.82%) |
Apr 18, 2019 | 52.08 | 52.55 | 48.34 | 48.97 | 1,931,600 | -1.71(-3.37%) |
Apr 17, 2019 | 50.70 | 51.32 | 49.80 | 50.68 | 1,079,326 | +0.52(+1.04%) |
Apr 16, 2019 | 48.75 | 51.15 | 48.62 | 50.16 | 1,436,662 | +0.92(+1.87%) |
Apr 15, 2019 | 51.94 | 52.58 | 48.56 | 49.24 | 2,424,788 | -3.67(-6.94%) |
Apr 12, 2019 | 51.90 | 54.42 | 51.74 | 52.91 | 2,076,400 | -0.61(-1.14%) |
Apr 11, 2019 | 57.00 | 57.45 | 53.01 | 53.52 | 2,134,466 | -3.53(-6.19%) |
Apr 10, 2019 | 56.39 | 57.54 | 56.39 | 57.05 | 790,196 | +0.63(+1.12%) |
Apr 09, 2019 | 56.00 | 57.79 | 55.18 | 56.42 | 1,894,146 | -0.26(-0.46%) |
Apr 08, 2019 | 58.50 | 59.18 | 56.22 | 56.68 | 2,723,941 | -2.86(-4.80%) |
Apr 05, 2019 | 61.04 | 61.56 | 59.21 | 59.54 | 2,336,700 | -1.55(-2.54%) |
Apr 04, 2019 | 63.18 | 63.62 | 60.81 | 61.09 | 1,641,709 | -2.29(-3.61%) |
Apr 03, 2019 | 63.50 | 64.85 | 63.18 | 63.38 | 706,758 | -0.35(-0.55%) |
Apr 02, 2019 | 62.70 | 64.85 | 62.52 | 63.73 | 1,266,186 | +0.72(+1.14%) |