Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.83 | 48.07 | 45.83 | 48.00 | 562,800 | +2.40(+5.26%) |
Jun 27, 2019 | 45.52 | 45.81 | 44.75 | 45.60 | 237,878 | +0.21(+0.46%) |
Jun 26, 2019 | 44.51 | 45.93 | 44.29 | 45.39 | 288,015 | +1.57(+3.58%) |
Jun 25, 2019 | 43.82 | 44.51 | 43.38 | 43.82 | 330,806 | +0.04(+0.09%) |
Jun 24, 2019 | 45.11 | 45.48 | 43.69 | 43.78 | 232,606 | -1.33(-2.95%) |
Jun 21, 2019 | 44.61 | 45.24 | 43.85 | 45.11 | 527,700 | +0.28(+0.62%) |
Jun 20, 2019 | 44.75 | 45.58 | 44.40 | 44.83 | 282,673 | +1.16(+2.66%) |
Jun 19, 2019 | 43.34 | 43.89 | 42.69 | 43.67 | 278,197 | +0.21(+0.48%) |
Jun 18, 2019 | 41.98 | 44.07 | 41.65 | 43.46 | 224,553 | +1.80(+4.32%) |
Jun 17, 2019 | 40.06 | 41.91 | 40.02 | 41.66 | 296,521 | +1.51(+3.76%) |
Jun 14, 2019 | 42.63 | 42.63 | 39.95 | 40.15 | 283,200 | -2.34(-5.51%) |
Jun 13, 2019 | 41.67 | 42.77 | 41.49 | 42.49 | 305,460 | +1.77(+4.35%) |
Jun 12, 2019 | 42.21 | 42.21 | 40.55 | 40.72 | 174,752 | -1.88(-4.41%) |
Jun 11, 2019 | 42.54 | 43.08 | 42.25 | 42.60 | 223,224 | +0.49(+1.16%) |
Jun 10, 2019 | 42.22 | 43.17 | 41.86 | 42.11 | 229,724 | +0.19(+0.45%) |
Jun 07, 2019 | 41.28 | 42.38 | 40.91 | 41.92 | 301,600 | +0.85(+2.07%) |
Jun 06, 2019 | 42.31 | 43.31 | 40.18 | 41.07 | 394,845 | -1.23(-2.91%) |
Jun 05, 2019 | 42.99 | 43.09 | 41.48 | 42.30 | 303,163 | -0.64(-1.49%) |
Jun 04, 2019 | 42.04 | 43.14 | 41.97 | 42.94 | 248,585 | +1.51(+3.64%) |
Jun 03, 2019 | 41.43 | 41.65 | 40.03 | 41.43 | 437,379 | +0.18(+0.44%) |
May 31, 2019 | 40.16 | 41.39 | 40.03 | 41.25 | 338,600 | +0.27(+0.66%) |
May 30, 2019 | 41.48 | 42.36 | 40.75 | 40.98 | 263,842 | -0.44(-1.06%) |
May 29, 2019 | 40.34 | 41.52 | 40.19 | 41.42 | 275,990 | +0.22(+0.53%) |
May 28, 2019 | 41.51 | 41.78 | 40.71 | 41.20 | 228,333 | +0.18(+0.44%) |
May 24, 2019 | 40.71 | 41.37 | 40.19 | 41.02 | 288,100 | +0.75(+1.86%) |
May 23, 2019 | 41.58 | 42.00 | 39.73 | 40.27 | 521,641 | -2.15(-5.07%) |
May 22, 2019 | 42.89 | 43.22 | 41.63 | 42.42 | 227,415 | -0.90(-2.08%) |
May 21, 2019 | 42.63 | 43.85 | 42.49 | 43.32 | 202,585 | +0.86(+2.03%) |
May 20, 2019 | 41.85 | 42.58 | 41.66 | 42.46 | 246,701 | +0.60(+1.43%) |
May 17, 2019 | 42.80 | 43.11 | 41.74 | 41.86 | 343,000 | -1.36(-3.15%) |
May 16, 2019 | 43.52 | 43.79 | 43.04 | 43.22 | 258,400 | +0.00(+0.00%) |
May 15, 2019 | 41.47 | 43.48 | 41.47 | 43.22 | 293,515 | +1.22(+2.90%) |
May 14, 2019 | 40.87 | 42.20 | 40.87 | 42.00 | 356,619 | +1.68(+4.17%) |
May 13, 2019 | 40.81 | 41.31 | 39.55 | 40.32 | 374,612 | -1.10(-2.66%) |
May 10, 2019 | 41.63 | 41.96 | 40.50 | 41.42 | 383,900 | -0.42(-1.00%) |
May 09, 2019 | 41.19 | 42.22 | 40.54 | 41.84 | 307,804 | +0.50(+1.21%) |
May 08, 2019 | 41.57 | 42.14 | 41.16 | 41.34 | 221,639 | -0.29(-0.70%) |
May 07, 2019 | 41.83 | 42.80 | 41.18 | 41.63 | 474,350 | -1.04(-2.44%) |
May 06, 2019 | 42.34 | 43.03 | 41.71 | 42.67 | 326,090 | -0.37(-0.86%) |
May 03, 2019 | 43.12 | 43.60 | 42.78 | 43.04 | 329,000 | +0.41(+0.96%) |
May 02, 2019 | 42.29 | 43.10 | 41.44 | 42.63 | 357,030 | -0.09(-0.21%) |
May 01, 2019 | 43.79 | 44.87 | 42.62 | 42.72 | 535,160 | -0.84(-1.93%) |
Apr 30, 2019 | 45.14 | 45.14 | 43.47 | 43.56 | 353,680 | -1.13(-2.53%) |
Apr 29, 2019 | 44.01 | 45.13 | 43.70 | 44.69 | 503,868 | +1.18(+2.71%) |
Apr 26, 2019 | 43.28 | 43.72 | 42.26 | 43.51 | 439,500 | -0.10(-0.23%) |
Apr 25, 2019 | 44.43 | 44.91 | 43.48 | 43.61 | 221,517 | -0.84(-1.89%) |
Apr 24, 2019 | 46.42 | 46.42 | 44.42 | 44.45 | 161,947 | -2.00(-4.31%) |
Apr 23, 2019 | 46.32 | 47.09 | 45.41 | 46.45 | 193,648 | +0.19(+0.41%) |
Apr 22, 2019 | 45.04 | 46.48 | 44.47 | 46.26 | 204,256 | +1.78(+4.00%) |
Apr 18, 2019 | 44.81 | 45.27 | 44.39 | 44.48 | 228,700 | -0.36(-0.80%) |
Apr 17, 2019 | 45.44 | 45.90 | 44.32 | 44.84 | 315,045 | -0.15(-0.33%) |
Apr 16, 2019 | 45.40 | 45.62 | 44.46 | 44.99 | 426,500 | -0.18(-0.40%) |
Apr 15, 2019 | 45.01 | 45.88 | 44.72 | 45.17 | 259,448 | -0.13(-0.29%) |
Apr 12, 2019 | 47.69 | 48.57 | 45.29 | 45.30 | 298,400 | -1.58(-3.37%) |
Apr 11, 2019 | 46.28 | 47.04 | 45.48 | 46.88 | 328,298 | +0.78(+1.69%) |
Apr 10, 2019 | 45.94 | 46.45 | 45.65 | 46.10 | 368,776 | +0.40(+0.88%) |
Apr 09, 2019 | 47.30 | 47.30 | 45.32 | 45.70 | 312,212 | -1.79(-3.77%) |
Apr 08, 2019 | 47.19 | 47.73 | 46.70 | 47.49 | 218,378 | +0.28(+0.59%) |
Apr 05, 2019 | 45.99 | 47.41 | 45.97 | 47.21 | 193,400 | +1.54(+3.37%) |
Apr 04, 2019 | 45.96 | 46.11 | 44.25 | 45.67 | 481,961 | -0.20(-0.44%) |
Apr 03, 2019 | 45.98 | 46.75 | 45.62 | 45.87 | 336,467 | +0.22(+0.48%) |
Apr 02, 2019 | 46.30 | 46.73 | 45.04 | 45.65 | 474,312 | -0.77(-1.66%) |