Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.05 | 46.20 | 43.98 | 46.16 | 15,255,337 | +2.91(+6.73%) |
Jun 27, 2019 | 42.53 | 43.78 | 42.15 | 43.24 | 8,165,147 | +0.92(+2.18%) |
Jun 26, 2019 | 42.04 | 43.53 | 41.65 | 42.32 | 14,142,629 | +2.88(+7.30%) |
Jun 25, 2019 | 39.65 | 40.25 | 39.24 | 39.44 | 5,976,673 | +0.07(+0.17%) |
Jun 24, 2019 | 38.67 | 40.04 | 38.63 | 39.38 | 7,297,165 | +0.95(+2.47%) |
Jun 21, 2019 | 37.72 | 38.67 | 37.24 | 38.43 | 9,593,494 | +0.38(+1.01%) |
Jun 20, 2019 | 38.30 | 39.17 | 37.69 | 38.04 | 5,671,370 | +0.77(+2.06%) |
Jun 19, 2019 | 36.94 | 37.80 | 36.77 | 37.27 | 5,568,002 | +0.70(+1.92%) |
Jun 18, 2019 | 35.40 | 37.31 | 35.27 | 36.57 | 7,355,187 | +1.77(+5.07%) |
Jun 17, 2019 | 34.75 | 35.18 | 34.17 | 34.81 | 4,282,244 | -0.06(-0.17%) |
Jun 14, 2019 | 35.03 | 35.28 | 34.45 | 34.86 | 5,742,279 | -0.97(-2.70%) |
Jun 13, 2019 | 34.96 | 35.85 | 34.61 | 35.83 | 7,677,376 | +1.06(+3.04%) |
Jun 12, 2019 | 36.19 | 36.33 | 34.52 | 34.78 | 8,290,456 | -2.08(-5.65%) |
Jun 11, 2019 | 37.44 | 37.51 | 36.54 | 36.86 | 4,556,179 | +0.41(+1.13%) |
Jun 10, 2019 | 35.96 | 37.17 | 35.96 | 36.45 | 4,954,597 | +1.00(+2.82%) |
Jun 07, 2019 | 36.25 | 36.64 | 35.33 | 35.45 | 6,066,244 | -1.01(-2.76%) |
Jun 06, 2019 | 36.64 | 36.92 | 35.87 | 36.46 | 5,145,469 | +0.09(+0.24%) |
Jun 05, 2019 | 37.86 | 38.38 | 36.27 | 36.37 | 5,268,739 | -1.19(-3.17%) |
Jun 04, 2019 | 36.01 | 37.60 | 35.91 | 37.56 | 5,634,225 | +1.82(+5.10%) |
Jun 03, 2019 | 35.83 | 36.44 | 35.34 | 35.74 | 5,923,876 | +0.02(+0.05%) |
May 31, 2019 | 37.13 | 37.28 | 35.67 | 35.72 | 7,420,562 | -2.15(-5.68%) |
May 30, 2019 | 38.31 | 39.26 | 37.50 | 37.87 | 4,067,350 | -0.19(-0.50%) |
May 29, 2019 | 37.49 | 38.34 | 37.19 | 38.06 | 5,469,136 | +0.08(+0.20%) |
May 28, 2019 | 39.58 | 39.89 | 37.96 | 37.98 | 5,125,887 | -1.34(-3.42%) |
May 24, 2019 | 40.05 | 40.41 | 39.13 | 39.33 | 3,944,684 | -0.49(-1.23%) |
May 23, 2019 | 39.62 | 39.92 | 38.61 | 39.82 | 4,495,816 | -0.67(-1.66%) |
May 22, 2019 | 41.24 | 41.37 | 40.18 | 40.49 | 3,308,296 | -1.21(-2.90%) |
May 21, 2019 | 40.83 | 41.96 | 40.83 | 41.70 | 4,531,195 | +1.44(+3.58%) |
May 20, 2019 | 41.82 | 42.38 | 39.98 | 40.26 | 9,531,446 | -2.57(-6.00%) |
May 17, 2019 | 42.56 | 43.96 | 41.68 | 42.83 | 4,654,719 | -0.44(-1.02%) |
May 16, 2019 | 43.01 | 43.57 | 42.56 | 43.27 | 3,496,047 | -0.38(-0.88%) |
May 15, 2019 | 42.32 | 44.09 | 42.22 | 43.66 | 4,542,672 | +0.83(+1.93%) |
May 14, 2019 | 41.59 | 43.29 | 41.59 | 42.83 | 5,503,252 | +1.57(+3.81%) |
May 13, 2019 | 42.25 | 42.40 | 41.11 | 41.26 | 7,599,286 | -2.75(-6.26%) |
May 10, 2019 | 44.16 | 44.27 | 42.44 | 44.01 | 4,846,243 | -0.54(-1.21%) |
May 09, 2019 | 44.12 | 44.70 | 42.77 | 44.55 | 6,405,311 | -0.27(-0.60%) |
May 08, 2019 | 45.05 | 46.02 | 44.74 | 44.82 | 5,116,509 | -0.49(-1.08%) |
May 07, 2019 | 46.75 | 47.48 | 44.77 | 45.31 | 7,025,685 | -2.26(-4.74%) |
May 06, 2019 | 46.87 | 47.86 | 46.33 | 47.56 | 4,756,816 | -1.19(-2.44%) |
May 03, 2019 | 48.09 | 48.89 | 47.68 | 48.75 | 3,973,548 | +1.00(+2.09%) |
May 02, 2019 | 48.89 | 49.20 | 47.57 | 47.75 | 5,985,899 | -1.00(-2.05%) |
May 01, 2019 | 49.51 | 50.90 | 48.59 | 48.75 | 7,764,086 | -0.31(-0.63%) |
Apr 30, 2019 | 47.31 | 49.46 | 45.88 | 49.06 | 19,804,506 | +0.62(+1.29%) |
Apr 29, 2019 | 48.57 | 49.46 | 48.28 | 48.43 | 9,846,552 | -0.43(-0.88%) |
Apr 26, 2019 | 47.94 | 48.92 | 46.83 | 48.87 | 10,666,882 | -1.95(-3.83%) |
Apr 25, 2019 | 52.30 | 52.45 | 50.41 | 50.81 | 4,087,853 | -0.95(-1.84%) |
Apr 24, 2019 | 52.31 | 52.31 | 50.67 | 51.76 | 3,963,958 | -0.49(-0.94%) |
Apr 23, 2019 | 52.21 | 52.54 | 51.27 | 52.25 | 3,967,085 | +0.23(+0.44%) |
Apr 22, 2019 | 52.74 | 52.99 | 51.36 | 52.02 | 4,761,096 | -1.13(-2.13%) |
Apr 18, 2019 | 52.27 | 53.20 | 51.73 | 53.16 | 5,889,829 | +0.90(+1.73%) |
Apr 17, 2019 | 52.78 | 53.30 | 51.19 | 52.25 | 6,936,299 | +0.15(+0.29%) |
Apr 16, 2019 | 51.02 | 52.47 | 50.74 | 52.10 | 8,759,088 | +2.33(+4.69%) |
Apr 15, 2019 | 50.38 | 50.61 | 49.39 | 49.77 | 4,844,944 | +0.03(+0.06%) |
Apr 12, 2019 | 49.55 | 50.17 | 49.20 | 49.74 | 4,290,323 | +0.96(+1.97%) |
Apr 11, 2019 | 48.84 | 49.52 | 48.40 | 48.78 | 3,513,893 | +0.13(+0.28%) |
Apr 10, 2019 | 48.06 | 48.86 | 47.60 | 48.65 | 4,560,462 | +0.56(+1.16%) |
Apr 09, 2019 | 49.79 | 49.79 | 47.97 | 48.09 | 4,932,115 | -1.42(-2.87%) |
Apr 08, 2019 | 49.35 | 49.67 | 48.33 | 49.51 | 4,561,881 | -0.43(-0.86%) |
Apr 05, 2019 | 49.68 | 50.24 | 49.22 | 49.94 | 4,395,046 | +0.61(+1.25%) |
Apr 04, 2019 | 49.34 | 49.78 | 48.70 | 49.33 | 4,447,761 | -0.59(-1.17%) |
Apr 03, 2019 | 49.42 | 51.28 | 49.33 | 49.91 | 8,584,031 | +1.56(+3.24%) |
Apr 02, 2019 | 47.24 | 48.78 | 46.87 | 48.35 | 6,782,206 | +1.03(+2.17%) |