Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.73 | 48.58 | 47.53 | 48.11 | 1,841,645 | +0.53(+1.11%) |
Jun 27, 2019 | 47.77 | 48.04 | 47.38 | 47.59 | 1,253,397 | -0.46(-0.95%) |
Jun 26, 2019 | 48.24 | 48.57 | 47.98 | 48.04 | 754,569 | -0.22(-0.45%) |
Jun 25, 2019 | 49.58 | 49.64 | 48.15 | 48.26 | 2,240,198 | -1.39(-2.80%) |
Jun 24, 2019 | 49.68 | 49.76 | 49.19 | 49.65 | 1,137,616 | -0.05(-0.10%) |
Jun 21, 2019 | 49.65 | 49.94 | 49.05 | 49.70 | 3,000,937 | -0.05(-0.10%) |
Jun 20, 2019 | 49.83 | 49.95 | 49.38 | 49.75 | 1,537,744 | +0.22(+0.44%) |
Jun 19, 2019 | 50.21 | 50.25 | 49.37 | 49.54 | 3,703,607 | -0.54(-1.07%) |
Jun 18, 2019 | 49.85 | 50.20 | 49.75 | 50.07 | 2,369,116 | +0.41(+0.82%) |
Jun 17, 2019 | 50.06 | 50.18 | 49.47 | 49.67 | 1,369,477 | -0.30(-0.60%) |
Jun 14, 2019 | 49.65 | 50.17 | 49.47 | 49.97 | 1,226,335 | +0.31(+0.63%) |
Jun 13, 2019 | 49.57 | 50.05 | 49.21 | 49.66 | 719,849 | +0.35(+0.70%) |
Jun 12, 2019 | 48.65 | 49.51 | 48.57 | 49.31 | 1,983,719 | +0.78(+1.60%) |
Jun 11, 2019 | 48.78 | 48.92 | 48.14 | 48.54 | 1,648,519 | -0.17(-0.35%) |
Jun 10, 2019 | 47.69 | 48.81 | 47.56 | 48.71 | 2,682,582 | +1.08(+2.27%) |
Jun 07, 2019 | 47.80 | 47.84 | 47.24 | 47.63 | 2,754,304 | +0.04(+0.09%) |
Jun 06, 2019 | 47.21 | 47.71 | 46.74 | 47.59 | 1,268,286 | +0.49(+1.05%) |
Jun 05, 2019 | 47.14 | 47.51 | 46.33 | 47.09 | 1,067,682 | -0.19(-0.40%) |
Jun 04, 2019 | 47.34 | 47.72 | 46.96 | 47.28 | 1,339,593 | +0.13(+0.27%) |
Jun 03, 2019 | 45.16 | 47.20 | 44.83 | 47.15 | 2,260,539 | +2.00(+4.42%) |
May 31, 2019 | 43.90 | 45.22 | 43.90 | 45.16 | 2,034,204 | +0.96(+2.17%) |
May 30, 2019 | 45.06 | 45.27 | 44.12 | 44.20 | 1,468,044 | -0.54(-1.22%) |
May 29, 2019 | 44.15 | 45.62 | 43.85 | 44.74 | 2,042,024 | +1.03(+2.35%) |
May 28, 2019 | 43.63 | 44.17 | 43.59 | 43.72 | 2,326,781 | +0.06(+0.14%) |
May 24, 2019 | 44.69 | 44.69 | 43.49 | 43.66 | 1,242,430 | -0.75(-1.69%) |
May 23, 2019 | 44.56 | 44.56 | 43.61 | 44.41 | 1,572,382 | -0.41(-0.92%) |
May 22, 2019 | 44.60 | 44.90 | 43.36 | 44.82 | 1,675,746 | -0.07(-0.15%) |
May 21, 2019 | 44.87 | 45.08 | 44.49 | 44.89 | 2,220,508 | +0.13(+0.29%) |
May 20, 2019 | 44.93 | 45.25 | 44.57 | 44.76 | 1,552,808 | -0.35(-0.77%) |
May 17, 2019 | 45.38 | 46.01 | 44.91 | 45.11 | 1,833,308 | -0.48(-1.06%) |
May 16, 2019 | 45.64 | 46.00 | 45.41 | 45.59 | 834,008 | +0.02(+0.04%) |
May 15, 2019 | 44.91 | 45.90 | 44.82 | 45.57 | 1,166,767 | +0.53(+1.18%) |
May 14, 2019 | 44.91 | 45.57 | 44.90 | 45.04 | 1,087,819 | +0.14(+0.30%) |
May 13, 2019 | 45.33 | 45.81 | 44.68 | 44.91 | 1,254,208 | -1.09(-2.36%) |
May 10, 2019 | 45.21 | 46.06 | 44.32 | 45.99 | 1,967,208 | +0.50(+1.11%) |
May 09, 2019 | 45.41 | 46.30 | 45.38 | 45.49 | 1,767,710 | -0.23(-0.51%) |
May 08, 2019 | 43.85 | 46.02 | 43.85 | 45.72 | 3,304,006 | +2.96(+6.92%) |
May 07, 2019 | 43.03 | 43.23 | 42.47 | 42.76 | 1,683,673 | -0.57(-1.32%) |
May 06, 2019 | 43.39 | 43.57 | 42.95 | 43.33 | 1,226,372 | -0.43(-0.98%) |
May 03, 2019 | 43.74 | 44.05 | 43.42 | 43.76 | 950,875 | +0.02(+0.04%) |
May 02, 2019 | 44.37 | 44.72 | 43.52 | 43.74 | 1,584,465 | -0.88(-1.97%) |
May 01, 2019 | 44.73 | 45.37 | 44.62 | 44.62 | 1,664,096 | -0.21(-0.48%) |
Apr 30, 2019 | 43.02 | 44.87 | 43.02 | 44.84 | 2,581,238 | +1.96(+4.57%) |
Apr 29, 2019 | 42.05 | 43.14 | 42.01 | 42.88 | 2,404,042 | +0.98(+2.35%) |
Apr 26, 2019 | 41.58 | 41.97 | 40.43 | 41.90 | 2,686,414 | +0.32(+0.76%) |
Apr 25, 2019 | 43.60 | 43.61 | 41.51 | 41.58 | 3,688,456 | -2.16(-4.93%) |
Apr 24, 2019 | 43.81 | 43.99 | 43.60 | 43.73 | 2,084,075 | -0.11(-0.25%) |
Apr 23, 2019 | 44.04 | 44.47 | 43.85 | 43.85 | 1,160,574 | -0.05(-0.12%) |
Apr 22, 2019 | 43.74 | 43.99 | 43.46 | 43.90 | 1,507,995 | +0.15(+0.35%) |
Apr 18, 2019 | 44.32 | 44.37 | 43.55 | 43.74 | 1,464,945 | -0.36(-0.81%) |
Apr 17, 2019 | 44.48 | 44.71 | 44.03 | 44.10 | 1,160,474 | -0.16(-0.37%) |
Apr 16, 2019 | 44.91 | 45.29 | 44.24 | 44.27 | 1,620,088 | -0.63(-1.41%) |
Apr 15, 2019 | 45.04 | 45.20 | 44.57 | 44.90 | 2,577,718 | -0.15(-0.32%) |
Apr 12, 2019 | 45.28 | 45.71 | 44.96 | 45.04 | 1,292,186 | -0.27(-0.59%) |
Apr 11, 2019 | 45.36 | 45.77 | 45.15 | 45.31 | 872,899 | -0.03(-0.06%) |
Apr 10, 2019 | 45.45 | 45.82 | 45.09 | 45.33 | 1,088,747 | -0.10(-0.23%) |
Apr 09, 2019 | 46.03 | 46.16 | 45.01 | 45.44 | 2,202,969 | -0.36(-0.78%) |
Apr 08, 2019 | 45.58 | 45.92 | 45.40 | 45.80 | 1,861,965 | +0.24(+0.53%) |
Apr 05, 2019 | 45.17 | 45.62 | 44.81 | 45.56 | 2,481,277 | +0.03(+0.06%) |
Apr 04, 2019 | 44.44 | 45.73 | 44.44 | 45.53 | 1,701,308 | +1.14(+2.56%) |
Apr 03, 2019 | 44.62 | 44.81 | 44.19 | 44.39 | 1,494,547 | -0.23(-0.52%) |
Apr 02, 2019 | 45.25 | 45.60 | 44.57 | 44.62 | 1,230,254 | -0.56(-1.23%) |