Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.97 | 54.16 | 52.97 | 53.81 | 2,042,164 | +1.15(+2.18%) |
Jun 27, 2019 | 51.77 | 53.16 | 51.45 | 52.66 | 3,043,910 | +2.18(+4.32%) |
Jun 26, 2019 | 47.12 | 51.75 | 46.84 | 50.48 | 5,088,864 | +3.44(+7.31%) |
Jun 25, 2019 | 47.31 | 47.39 | 46.53 | 47.04 | 1,060,587 | -0.08(-0.18%) |
Jun 24, 2019 | 47.38 | 47.70 | 46.70 | 47.12 | 1,697,648 | -0.39(-0.82%) |
Jun 21, 2019 | 45.43 | 49.09 | 45.30 | 47.51 | 5,681,607 | +2.04(+4.49%) |
Jun 20, 2019 | 45.29 | 45.84 | 44.47 | 45.47 | 1,871,307 | +0.55(+1.24%) |
Jun 19, 2019 | 45.71 | 45.91 | 44.84 | 44.91 | 1,472,671 | -0.65(-1.42%) |
Jun 18, 2019 | 45.79 | 46.89 | 45.17 | 45.56 | 1,399,924 | +0.06(+0.12%) |
Jun 17, 2019 | 46.43 | 46.43 | 44.84 | 45.50 | 1,553,461 | -0.92(-1.99%) |
Jun 14, 2019 | 46.91 | 46.97 | 45.89 | 46.43 | 2,182,671 | -0.74(-1.57%) |
Jun 13, 2019 | 46.74 | 47.46 | 46.43 | 47.17 | 2,313,103 | +0.91(+1.96%) |
Jun 12, 2019 | 48.88 | 48.88 | 46.11 | 46.26 | 2,761,504 | -2.53(-5.19%) |
Jun 11, 2019 | 49.77 | 49.85 | 48.55 | 48.80 | 960,903 | -0.72(-1.46%) |
Jun 10, 2019 | 48.86 | 49.84 | 48.56 | 49.52 | 904,651 | +0.89(+1.83%) |
Jun 07, 2019 | 49.06 | 49.16 | 48.39 | 48.63 | 961,699 | -0.43(-0.87%) |
Jun 06, 2019 | 47.89 | 49.12 | 47.58 | 49.05 | 1,408,465 | +1.16(+2.43%) |
Jun 05, 2019 | 47.46 | 48.10 | 46.82 | 47.89 | 1,640,538 | +0.65(+1.37%) |
Jun 04, 2019 | 45.69 | 47.25 | 45.64 | 47.24 | 1,045,103 | +2.13(+4.71%) |
Jun 03, 2019 | 44.65 | 45.42 | 44.51 | 45.12 | 1,110,896 | +0.31(+0.68%) |
May 31, 2019 | 45.00 | 45.00 | 44.48 | 44.81 | 950,558 | -0.48(-1.06%) |
May 30, 2019 | 45.94 | 46.16 | 44.86 | 45.29 | 845,392 | -0.40(-0.87%) |
May 29, 2019 | 45.76 | 46.37 | 45.42 | 45.69 | 1,388,086 | -0.32(-0.70%) |
May 28, 2019 | 46.35 | 47.02 | 45.95 | 46.01 | 1,747,615 | -0.14(-0.30%) |
May 24, 2019 | 45.61 | 46.35 | 45.61 | 46.15 | 838,066 | +0.86(+1.90%) |
May 23, 2019 | 44.84 | 45.62 | 44.39 | 45.29 | 1,351,591 | +0.00(+0.00%) |
May 22, 2019 | 45.50 | 45.78 | 45.15 | 45.29 | 1,257,890 | -0.64(-1.39%) |
May 21, 2019 | 44.85 | 45.93 | 44.78 | 45.93 | 1,398,297 | +1.24(+2.77%) |
May 20, 2019 | 44.56 | 45.10 | 44.36 | 44.69 | 1,280,443 | -0.13(-0.29%) |
May 17, 2019 | 45.30 | 45.78 | 44.73 | 44.82 | 1,102,422 | -0.71(-1.56%) |
May 16, 2019 | 45.13 | 45.79 | 44.32 | 45.53 | 1,562,759 | +0.27(+0.59%) |
May 15, 2019 | 45.24 | 45.53 | 44.43 | 45.26 | 1,202,049 | -0.33(-0.73%) |
May 14, 2019 | 45.34 | 45.78 | 45.05 | 45.60 | 1,201,505 | +0.42(+0.92%) |
May 13, 2019 | 45.81 | 46.02 | 45.08 | 45.18 | 1,485,065 | -1.32(-2.84%) |
May 10, 2019 | 46.09 | 46.80 | 45.25 | 46.50 | 628,116 | +0.07(+0.16%) |
May 09, 2019 | 46.19 | 46.58 | 45.39 | 46.43 | 1,543,815 | -0.18(-0.40%) |
May 08, 2019 | 47.65 | 47.98 | 46.60 | 46.61 | 910,875 | -1.16(-2.44%) |
May 07, 2019 | 47.88 | 48.19 | 47.39 | 47.78 | 1,125,987 | -0.63(-1.30%) |
May 06, 2019 | 47.57 | 48.48 | 47.00 | 48.41 | 1,284,163 | +0.35(+0.73%) |
May 03, 2019 | 47.52 | 48.15 | 47.33 | 48.06 | 817,514 | +0.74(+1.56%) |
May 02, 2019 | 47.34 | 47.86 | 47.08 | 47.32 | 1,066,267 | -0.02(-0.04%) |
May 01, 2019 | 47.42 | 47.97 | 47.12 | 47.33 | 1,935,257 | -0.06(-0.14%) |
Apr 30, 2019 | 47.98 | 48.19 | 47.31 | 47.40 | 1,233,630 | -0.54(-1.12%) |
Apr 29, 2019 | 46.92 | 48.02 | 46.69 | 47.94 | 1,186,732 | +1.08(+2.31%) |
Apr 26, 2019 | 46.55 | 47.46 | 46.27 | 46.85 | 1,916,259 | +0.40(+0.86%) |
Apr 25, 2019 | 47.77 | 48.07 | 46.25 | 46.46 | 4,074,944 | -2.03(-4.19%) |
Apr 24, 2019 | 47.33 | 50.14 | 47.33 | 48.49 | 5,319,689 | -2.90(-5.65%) |
Apr 23, 2019 | 50.27 | 51.50 | 50.12 | 51.39 | 3,782,556 | +1.17(+2.34%) |
Apr 22, 2019 | 50.03 | 50.42 | 49.86 | 50.22 | 1,420,094 | +0.04(+0.07%) |
Apr 18, 2019 | 50.02 | 50.30 | 49.64 | 50.18 | 1,646,602 | +0.26(+0.52%) |
Apr 17, 2019 | 49.71 | 50.45 | 49.60 | 49.92 | 3,278,585 | +0.61(+1.24%) |
Apr 16, 2019 | 48.48 | 49.46 | 48.32 | 49.31 | 1,233,805 | +0.79(+1.64%) |
Apr 15, 2019 | 48.46 | 48.78 | 48.20 | 48.52 | 1,113,886 | +0.17(+0.34%) |
Apr 12, 2019 | 47.94 | 48.56 | 47.69 | 48.35 | 1,242,064 | +0.80(+1.69%) |
Apr 11, 2019 | 47.06 | 47.55 | 46.78 | 47.55 | 1,782,950 | +0.51(+1.08%) |
Apr 10, 2019 | 46.07 | 47.11 | 45.84 | 47.04 | 915,607 | +1.31(+2.87%) |
Apr 09, 2019 | 46.48 | 46.48 | 45.64 | 45.73 | 1,105,217 | -1.12(-2.39%) |
Apr 08, 2019 | 46.85 | 47.01 | 46.42 | 46.84 | 1,694,023 | -0.06(-0.14%) |
Apr 05, 2019 | 46.78 | 47.08 | 46.62 | 46.91 | 909,996 | +0.27(+0.57%) |
Apr 04, 2019 | 46.24 | 46.87 | 46.04 | 46.64 | 1,201,225 | +0.41(+0.88%) |
Apr 03, 2019 | 45.81 | 46.40 | 45.68 | 46.23 | 2,703,112 | +0.69(+1.52%) |
Apr 02, 2019 | 44.86 | 45.56 | 44.59 | 45.54 | 1,866,800 | +0.43(+0.96%) |