Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.92 | 46.41 | 45.62 | 46.18 | 1,856,900 | +0.38(+0.83%) |
Jun 27, 2019 | 45.21 | 45.84 | 45.21 | 45.80 | 328,263 | +0.74(+1.64%) |
Jun 26, 2019 | 45.63 | 45.75 | 44.41 | 45.06 | 527,381 | -0.57(-1.25%) |
Jun 25, 2019 | 46.38 | 46.45 | 45.62 | 45.63 | 341,534 | -0.62(-1.34%) |
Jun 24, 2019 | 46.09 | 46.37 | 45.85 | 46.25 | 314,944 | -0.25(-0.54%) |
Jun 21, 2019 | 46.44 | 46.68 | 45.68 | 46.50 | 725,700 | -0.26(-0.56%) |
Jun 20, 2019 | 46.39 | 47.13 | 45.98 | 46.76 | 495,066 | +0.71(+1.54%) |
Jun 19, 2019 | 46.04 | 46.33 | 45.87 | 46.05 | 770,071 | -0.06(-0.13%) |
Jun 18, 2019 | 46.29 | 46.84 | 45.71 | 46.11 | 453,659 | -0.04(-0.09%) |
Jun 17, 2019 | 45.95 | 46.55 | 45.95 | 46.15 | 352,145 | +0.26(+0.57%) |
Jun 14, 2019 | 45.03 | 46.06 | 45.03 | 45.89 | 215,300 | +0.28(+0.61%) |
Jun 13, 2019 | 45.35 | 45.63 | 44.92 | 45.61 | 275,043 | +0.28(+0.62%) |
Jun 12, 2019 | 45.29 | 45.55 | 45.02 | 45.33 | 211,213 | +0.05(+0.11%) |
Jun 11, 2019 | 45.03 | 45.82 | 44.83 | 45.28 | 306,451 | -0.10(-0.22%) |
Jun 10, 2019 | 45.03 | 45.78 | 45.03 | 45.38 | 315,967 | -0.28(-0.61%) |
Jun 07, 2019 | 45.63 | 46.19 | 45.37 | 45.66 | 269,200 | +0.29(+0.64%) |
Jun 06, 2019 | 45.63 | 45.78 | 44.63 | 45.37 | 244,071 | -0.14(-0.31%) |
Jun 05, 2019 | 44.19 | 45.54 | 44.15 | 45.51 | 427,899 | +1.53(+3.48%) |
Jun 04, 2019 | 44.91 | 44.96 | 43.72 | 43.98 | 471,015 | -0.97(-2.16%) |
Jun 03, 2019 | 46.23 | 46.28 | 44.61 | 44.95 | 425,873 | -1.22(-2.64%) |
May 31, 2019 | 46.21 | 46.66 | 45.66 | 46.17 | 488,900 | +0.03(+0.07%) |
May 30, 2019 | 45.68 | 46.18 | 45.52 | 46.14 | 325,586 | +0.56(+1.23%) |
May 29, 2019 | 46.22 | 46.22 | 45.34 | 45.58 | 255,138 | -0.60(-1.30%) |
May 28, 2019 | 46.47 | 46.72 | 46.05 | 46.18 | 582,648 | +0.00(+0.00%) |
May 24, 2019 | 46.00 | 46.42 | 46.00 | 46.18 | 343,000 | +0.34(+0.74%) |
May 23, 2019 | 45.65 | 46.16 | 45.37 | 45.84 | 248,042 | +0.01(+0.02%) |
May 22, 2019 | 45.58 | 45.95 | 45.34 | 45.83 | 282,430 | +0.31(+0.68%) |
May 21, 2019 | 45.12 | 45.82 | 45.12 | 45.52 | 504,201 | +0.10(+0.22%) |
May 20, 2019 | 45.69 | 45.72 | 45.13 | 45.42 | 248,660 | -0.55(-1.20%) |
May 17, 2019 | 45.31 | 46.01 | 45.01 | 45.97 | 333,600 | +0.44(+0.97%) |
May 16, 2019 | 44.97 | 45.76 | 44.93 | 45.53 | 313,381 | +0.03(+0.07%) |
May 15, 2019 | 45.55 | 46.50 | 45.25 | 45.50 | 720,337 | -0.06(-0.13%) |
May 14, 2019 | 44.77 | 45.64 | 44.50 | 45.56 | 457,731 | +0.84(+1.88%) |
May 13, 2019 | 44.19 | 44.75 | 43.76 | 44.72 | 344,888 | +0.12(+0.27%) |
May 10, 2019 | 43.82 | 44.68 | 43.74 | 44.60 | 544,500 | +0.68(+1.55%) |
May 09, 2019 | 44.23 | 44.31 | 43.26 | 43.92 | 308,830 | -0.21(-0.48%) |
May 08, 2019 | 44.49 | 45.22 | 44.07 | 44.13 | 406,307 | -0.13(-0.29%) |
May 07, 2019 | 44.97 | 44.97 | 44.11 | 44.26 | 532,651 | -0.57(-1.27%) |
May 06, 2019 | 44.74 | 45.26 | 44.62 | 44.83 | 384,221 | -0.19(-0.42%) |
May 03, 2019 | 44.49 | 45.14 | 44.49 | 45.02 | 423,000 | +0.68(+1.53%) |
May 02, 2019 | 44.02 | 45.86 | 44.02 | 44.34 | 754,597 | +0.09(+0.20%) |
May 01, 2019 | 45.69 | 45.69 | 43.90 | 44.25 | 808,724 | -1.10(-2.43%) |
Apr 30, 2019 | 44.95 | 45.63 | 44.68 | 45.35 | 428,548 | +0.54(+1.21%) |
Apr 29, 2019 | 44.93 | 45.37 | 44.74 | 44.81 | 344,154 | -0.20(-0.44%) |
Apr 26, 2019 | 45.76 | 45.76 | 44.69 | 45.01 | 340,900 | -0.62(-1.36%) |
Apr 25, 2019 | 45.51 | 45.79 | 44.98 | 45.63 | 288,516 | -0.10(-0.22%) |
Apr 24, 2019 | 45.23 | 45.93 | 45.23 | 45.73 | 430,941 | +0.50(+1.11%) |
Apr 23, 2019 | 45.42 | 45.42 | 44.60 | 45.23 | 460,512 | -0.15(-0.33%) |
Apr 22, 2019 | 45.63 | 45.88 | 44.69 | 45.38 | 351,903 | -0.47(-1.03%) |
Apr 18, 2019 | 45.63 | 46.36 | 45.58 | 45.85 | 450,000 | +0.11(+0.24%) |
Apr 17, 2019 | 45.57 | 46.46 | 45.45 | 45.74 | 217,564 | -0.28(-0.61%) |
Apr 16, 2019 | 46.56 | 46.81 | 45.69 | 46.02 | 417,934 | -0.65(-1.39%) |
Apr 15, 2019 | 46.74 | 46.86 | 46.30 | 46.67 | 196,264 | +0.00(+0.00%) |
Apr 12, 2019 | 46.14 | 46.79 | 45.77 | 46.67 | 223,200 | +0.71(+1.54%) |
Apr 11, 2019 | 46.39 | 46.53 | 45.82 | 45.96 | 276,255 | -0.40(-0.86%) |
Apr 10, 2019 | 46.55 | 46.95 | 46.23 | 46.36 | 578,937 | +0.10(+0.22%) |
Apr 09, 2019 | 45.62 | 46.55 | 45.59 | 46.26 | 820,781 | +0.62(+1.36%) |
Apr 08, 2019 | 46.01 | 46.01 | 44.69 | 45.64 | 696,827 | -0.43(-0.93%) |
Apr 05, 2019 | 46.00 | 46.26 | 45.82 | 46.07 | 530,200 | +0.23(+0.50%) |
Apr 04, 2019 | 45.68 | 45.85 | 45.20 | 45.84 | 197,495 | +0.21(+0.46%) |
Apr 03, 2019 | 45.38 | 45.91 | 45.31 | 45.63 | 317,996 | +0.11(+0.24%) |
Apr 02, 2019 | 45.50 | 45.60 | 44.74 | 45.52 | 544,442 | +0.22(+0.49%) |