Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.15 | 47.21 | 46.01 | 47.21 | 2,402,118 | +1.22(+2.66%) |
Jun 27, 2019 | 45.83 | 46.27 | 45.49 | 45.99 | 728,663 | +0.78(+1.72%) |
Jun 26, 2019 | 46.22 | 46.45 | 45.11 | 45.21 | 581,056 | -0.94(-2.04%) |
Jun 25, 2019 | 45.75 | 46.64 | 45.19 | 46.15 | 1,117,508 | +0.45(+0.99%) |
Jun 24, 2019 | 46.02 | 46.46 | 45.56 | 45.70 | 955,456 | -0.27(-0.58%) |
Jun 21, 2019 | 45.03 | 46.13 | 44.82 | 45.97 | 1,696,346 | +0.75(+1.66%) |
Jun 20, 2019 | 45.77 | 45.77 | 44.91 | 45.22 | 949,286 | -0.25(-0.55%) |
Jun 19, 2019 | 45.14 | 45.48 | 44.45 | 45.47 | 908,431 | +0.40(+0.89%) |
Jun 18, 2019 | 45.27 | 45.73 | 44.74 | 45.07 | 726,145 | +0.02(+0.05%) |
Jun 17, 2019 | 44.48 | 45.22 | 44.10 | 45.05 | 1,051,819 | +0.62(+1.40%) |
Jun 14, 2019 | 44.81 | 44.95 | 44.31 | 44.42 | 558,574 | -0.50(-1.11%) |
Jun 13, 2019 | 44.86 | 45.09 | 44.43 | 44.92 | 509,834 | -0.04(-0.08%) |
Jun 12, 2019 | 44.59 | 44.97 | 44.05 | 44.96 | 667,460 | +0.37(+0.83%) |
Jun 11, 2019 | 45.14 | 45.16 | 44.32 | 44.59 | 760,408 | -0.34(-0.76%) |
Jun 10, 2019 | 45.08 | 45.42 | 44.91 | 44.93 | 1,240,216 | -0.10(-0.21%) |
Jun 07, 2019 | 45.48 | 45.57 | 44.99 | 45.03 | 637,022 | -0.21(-0.46%) |
Jun 06, 2019 | 44.93 | 45.64 | 44.80 | 45.23 | 993,634 | +0.42(+0.93%) |
Jun 05, 2019 | 45.31 | 45.38 | 44.25 | 44.82 | 1,138,915 | -0.35(-0.77%) |
Jun 04, 2019 | 44.59 | 45.25 | 44.44 | 45.17 | 1,479,463 | +0.95(+2.15%) |
Jun 03, 2019 | 43.72 | 44.57 | 43.72 | 44.22 | 1,144,581 | +0.50(+1.15%) |
May 31, 2019 | 43.70 | 44.03 | 43.06 | 43.71 | 913,344 | -0.29(-0.66%) |
May 30, 2019 | 44.29 | 44.83 | 43.84 | 44.00 | 1,155,781 | +0.67(+1.54%) |
May 29, 2019 | 43.65 | 43.99 | 43.19 | 43.33 | 914,858 | -0.54(-1.23%) |
May 28, 2019 | 43.90 | 44.54 | 43.48 | 43.88 | 1,040,167 | -0.16(-0.37%) |
May 24, 2019 | 44.28 | 44.48 | 43.79 | 44.04 | 872,503 | -0.12(-0.27%) |
May 23, 2019 | 44.13 | 44.53 | 43.79 | 44.16 | 801,917 | -0.31(-0.70%) |
May 22, 2019 | 44.45 | 44.78 | 44.11 | 44.47 | 1,107,830 | -0.01(-0.03%) |
May 21, 2019 | 44.17 | 44.97 | 44.17 | 44.48 | 1,245,092 | +0.53(+1.22%) |
May 20, 2019 | 43.51 | 44.08 | 43.28 | 43.95 | 1,078,365 | -0.01(-0.02%) |
May 17, 2019 | 43.90 | 44.78 | 43.70 | 43.96 | 1,885,862 | -0.09(-0.20%) |
May 16, 2019 | 45.04 | 45.34 | 43.93 | 44.05 | 1,518,756 | -1.02(-2.27%) |
May 15, 2019 | 45.37 | 45.83 | 45.00 | 45.07 | 1,062,115 | -0.56(-1.22%) |
May 14, 2019 | 45.65 | 46.08 | 45.38 | 45.63 | 1,562,701 | -0.06(-0.13%) |
May 13, 2019 | 45.69 | 46.05 | 45.31 | 45.69 | 1,067,196 | -0.56(-1.22%) |
May 10, 2019 | 46.19 | 46.43 | 45.05 | 46.25 | 773,027 | +0.13(+0.29%) |
May 09, 2019 | 46.33 | 46.48 | 45.60 | 46.12 | 1,278,225 | -0.72(-1.54%) |
May 08, 2019 | 47.61 | 47.74 | 46.57 | 46.84 | 1,580,457 | -0.72(-1.51%) |
May 07, 2019 | 47.82 | 48.16 | 47.27 | 47.56 | 824,284 | -0.61(-1.26%) |
May 06, 2019 | 47.22 | 48.23 | 47.22 | 48.16 | 1,442,063 | +0.33(+0.68%) |
May 03, 2019 | 47.19 | 47.93 | 46.94 | 47.84 | 1,267,306 | +0.86(+1.83%) |
May 02, 2019 | 46.75 | 47.13 | 46.47 | 46.98 | 1,365,294 | +0.26(+0.56%) |
May 01, 2019 | 47.86 | 48.17 | 46.64 | 46.72 | 1,521,368 | -1.10(-2.30%) |
Apr 30, 2019 | 48.26 | 48.26 | 46.85 | 47.81 | 1,409,947 | -0.07(-0.15%) |
Apr 29, 2019 | 48.43 | 48.59 | 47.44 | 47.89 | 1,905,166 | -0.74(-1.53%) |
Apr 26, 2019 | 47.14 | 49.05 | 46.43 | 48.63 | 2,932,785 | +2.16(+4.65%) |
Apr 25, 2019 | 45.94 | 46.94 | 45.69 | 46.47 | 1,514,719 | +0.30(+0.66%) |
Apr 24, 2019 | 45.92 | 46.64 | 45.92 | 46.17 | 1,091,437 | +0.19(+0.42%) |
Apr 23, 2019 | 44.14 | 46.00 | 44.03 | 45.97 | 1,327,479 | +1.85(+4.19%) |
Apr 22, 2019 | 45.21 | 45.46 | 43.33 | 44.13 | 2,239,181 | -1.33(-2.92%) |
Apr 18, 2019 | 43.12 | 46.00 | 42.93 | 45.46 | 3,012,851 | +2.64(+6.17%) |
Apr 17, 2019 | 43.69 | 43.88 | 42.09 | 42.81 | 2,303,386 | -0.88(-2.00%) |
Apr 16, 2019 | 45.94 | 45.94 | 43.45 | 43.69 | 1,861,020 | -1.84(-4.04%) |
Apr 15, 2019 | 45.24 | 45.70 | 45.24 | 45.53 | 1,522,864 | +0.23(+0.51%) |
Apr 12, 2019 | 45.40 | 45.74 | 44.96 | 45.30 | 1,058,919 | -0.04(-0.08%) |
Apr 11, 2019 | 45.39 | 45.66 | 45.02 | 45.34 | 2,017,552 | +0.05(+0.11%) |
Apr 10, 2019 | 44.95 | 45.37 | 44.95 | 45.28 | 1,016,825 | +0.23(+0.51%) |
Apr 09, 2019 | 44.61 | 45.28 | 44.55 | 45.05 | 920,052 | +0.30(+0.66%) |
Apr 08, 2019 | 44.82 | 45.08 | 44.68 | 44.76 | 1,851,665 | -0.07(-0.17%) |
Apr 05, 2019 | 44.36 | 45.01 | 44.33 | 44.83 | 1,102,995 | +0.52(+1.17%) |
Apr 04, 2019 | 43.62 | 44.50 | 43.46 | 44.31 | 1,116,348 | +0.79(+1.81%) |
Apr 03, 2019 | 43.63 | 44.20 | 43.39 | 43.53 | 2,618,219 | +0.25(+0.58%) |
Apr 02, 2019 | 43.27 | 43.41 | 42.87 | 43.27 | 949,677 | -0.07(-0.15%) |