Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.79 | 47.27 | 45.60 | 47.16 | 2,685,000 | +0.58(+1.25%) |
Jun 27, 2019 | 46.30 | 46.99 | 46.04 | 46.58 | 470,479 | +0.65(+1.42%) |
Jun 26, 2019 | 45.79 | 47.95 | 45.61 | 45.93 | 581,307 | +0.98(+2.18%) |
Jun 25, 2019 | 45.97 | 46.93 | 44.85 | 44.95 | 651,399 | -1.11(-2.41%) |
Jun 24, 2019 | 46.19 | 46.47 | 45.26 | 46.06 | 713,042 | -0.13(-0.28%) |
Jun 21, 2019 | 47.13 | 47.16 | 46.01 | 46.19 | 831,300 | -1.19(-2.51%) |
Jun 20, 2019 | 47.58 | 47.96 | 47.01 | 47.38 | 915,410 | +0.66(+1.41%) |
Jun 19, 2019 | 46.77 | 46.93 | 46.14 | 46.72 | 433,703 | +0.19(+0.41%) |
Jun 18, 2019 | 45.04 | 47.00 | 44.80 | 46.53 | 619,571 | +1.74(+3.88%) |
Jun 17, 2019 | 45.09 | 45.52 | 44.38 | 44.79 | 869,828 | -0.15(-0.33%) |
Jun 14, 2019 | 46.34 | 46.34 | 44.82 | 44.94 | 609,000 | -1.65(-3.54%) |
Jun 13, 2019 | 47.15 | 47.53 | 46.04 | 46.59 | 888,479 | -0.31(-0.66%) |
Jun 12, 2019 | 47.72 | 48.33 | 46.89 | 46.90 | 782,912 | -0.84(-1.76%) |
Jun 11, 2019 | 47.86 | 48.40 | 47.40 | 47.74 | 832,207 | +0.47(+0.99%) |
Jun 10, 2019 | 47.57 | 48.64 | 47.24 | 47.27 | 948,149 | +0.12(+0.25%) |
Jun 07, 2019 | 47.85 | 48.46 | 46.66 | 47.15 | 763,700 | -0.27(-0.57%) |
Jun 06, 2019 | 48.57 | 49.49 | 46.91 | 47.42 | 619,024 | -0.57(-1.19%) |
Jun 05, 2019 | 47.75 | 48.29 | 46.91 | 47.99 | 1,052,488 | +0.51(+1.07%) |
Jun 04, 2019 | 47.21 | 47.60 | 46.16 | 47.48 | 1,069,511 | +0.98(+2.11%) |
Jun 03, 2019 | 46.29 | 47.25 | 45.91 | 46.50 | 666,091 | -0.10(-0.21%) |
May 31, 2019 | 47.52 | 48.01 | 46.45 | 46.60 | 492,800 | -1.63(-3.38%) |
May 30, 2019 | 47.59 | 48.35 | 47.31 | 48.23 | 524,987 | +1.00(+2.12%) |
May 29, 2019 | 46.95 | 47.66 | 46.55 | 47.23 | 650,531 | -0.07(-0.15%) |
May 28, 2019 | 47.56 | 48.07 | 46.80 | 47.30 | 621,521 | -0.01(-0.02%) |
May 24, 2019 | 47.50 | 48.02 | 47.15 | 47.31 | 653,000 | +0.10(+0.21%) |
May 23, 2019 | 47.58 | 47.98 | 46.51 | 47.21 | 860,885 | -1.01(-2.09%) |
May 22, 2019 | 47.78 | 48.40 | 47.56 | 48.22 | 923,162 | +0.27(+0.56%) |
May 21, 2019 | 49.12 | 50.01 | 47.82 | 47.95 | 908,753 | -0.52(-1.07%) |
May 20, 2019 | 47.77 | 49.20 | 47.65 | 48.47 | 1,055,595 | -0.55(-1.12%) |
May 17, 2019 | 49.46 | 51.36 | 48.55 | 49.02 | 1,596,400 | -0.85(-1.70%) |
May 16, 2019 | 51.95 | 52.18 | 49.50 | 49.87 | 1,694,656 | -3.08(-5.82%) |
May 15, 2019 | 52.62 | 53.25 | 51.63 | 52.95 | 692,790 | -0.04(-0.08%) |
May 14, 2019 | 51.80 | 53.47 | 51.80 | 52.99 | 511,059 | +1.28(+2.48%) |
May 13, 2019 | 52.35 | 53.72 | 51.38 | 51.71 | 1,338,403 | -3.82(-6.88%) |
May 10, 2019 | 54.74 | 55.69 | 54.10 | 55.53 | 621,500 | +0.53(+0.96%) |
May 09, 2019 | 53.94 | 55.01 | 53.07 | 55.00 | 847,518 | +0.02(+0.04%) |
May 08, 2019 | 54.29 | 55.42 | 53.69 | 54.98 | 648,096 | +0.71(+1.31%) |
May 07, 2019 | 55.00 | 55.00 | 52.55 | 54.27 | 1,013,755 | -1.51(-2.71%) |
May 06, 2019 | 58.12 | 58.12 | 55.65 | 55.78 | 1,150,945 | -3.22(-5.46%) |
May 03, 2019 | 59.65 | 59.65 | 57.18 | 59.00 | 1,442,100 | -1.55(-2.56%) |
May 02, 2019 | 60.16 | 61.90 | 59.41 | 60.55 | 880,233 | +0.10(+0.17%) |
May 01, 2019 | 58.53 | 61.10 | 58.30 | 60.45 | 1,237,014 | +2.57(+4.44%) |
Apr 30, 2019 | 58.41 | 58.45 | 56.97 | 57.88 | 909,652 | -0.56(-0.96%) |
Apr 29, 2019 | 58.71 | 59.10 | 57.94 | 58.44 | 827,992 | -0.18(-0.31%) |
Apr 26, 2019 | 59.46 | 59.79 | 58.48 | 58.62 | 387,500 | -0.89(-1.50%) |
Apr 25, 2019 | 60.05 | 60.12 | 57.76 | 59.51 | 359,522 | -0.74(-1.23%) |
Apr 24, 2019 | 59.50 | 60.62 | 58.63 | 60.25 | 368,962 | +1.05(+1.77%) |
Apr 23, 2019 | 58.46 | 59.80 | 58.40 | 59.20 | 381,084 | +1.05(+1.81%) |
Apr 22, 2019 | 57.80 | 58.43 | 57.11 | 58.15 | 322,110 | +0.13(+0.22%) |
Apr 18, 2019 | 58.62 | 58.80 | 56.58 | 58.02 | 707,300 | -0.75(-1.28%) |
Apr 17, 2019 | 61.00 | 61.36 | 58.34 | 58.77 | 604,153 | -1.82(-3.00%) |
Apr 16, 2019 | 61.57 | 62.18 | 60.33 | 60.59 | 599,461 | -0.45(-0.74%) |
Apr 15, 2019 | 60.80 | 62.00 | 60.64 | 61.04 | 512,876 | +0.16(+0.26%) |
Apr 12, 2019 | 60.46 | 61.16 | 59.30 | 60.88 | 933,900 | +1.66(+2.80%) |
Apr 11, 2019 | 59.50 | 59.67 | 58.40 | 59.22 | 465,528 | -0.30(-0.50%) |
Apr 10, 2019 | 58.03 | 60.09 | 57.69 | 59.52 | 537,446 | +1.80(+3.12%) |
Apr 09, 2019 | 57.87 | 58.89 | 57.62 | 57.72 | 518,407 | -0.21(-0.36%) |
Apr 08, 2019 | 58.15 | 58.32 | 56.85 | 57.93 | 467,033 | -0.31(-0.53%) |
Apr 05, 2019 | 59.16 | 59.59 | 58.00 | 58.24 | 431,800 | -0.55(-0.94%) |
Apr 04, 2019 | 58.87 | 59.75 | 57.74 | 58.79 | 517,509 | -0.29(-0.49%) |
Apr 03, 2019 | 59.50 | 60.55 | 58.01 | 59.08 | 873,309 | +0.00(+0.00%) |
Apr 02, 2019 | 58.65 | 59.70 | 58.03 | 59.08 | 675,476 | +0.34(+0.58%) |