Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.66 | 46.86 | 46.52 | 46.85 | 1,345,710 | +0.42(+0.90%) |
Jun 27, 2019 | 46.45 | 46.57 | 46.32 | 46.43 | 153,610 | +0.22(+0.48%) |
Jun 26, 2019 | 46.34 | 46.43 | 46.17 | 46.21 | 102,306 | +0.10(+0.22%) |
Jun 25, 2019 | 46.70 | 46.73 | 46.01 | 46.11 | 120,618 | -0.46(-0.99%) |
Jun 24, 2019 | 46.96 | 47.00 | 46.57 | 46.57 | 90,850 | -0.33(-0.70%) |
Jun 21, 2019 | 46.94 | 46.96 | 46.78 | 46.90 | 191,214 | -0.17(-0.36%) |
Jun 20, 2019 | 47.04 | 47.24 | 46.69 | 47.07 | 190,685 | +0.56(+1.20%) |
Jun 19, 2019 | 46.30 | 46.54 | 45.98 | 46.51 | 99,518 | +0.36(+0.78%) |
Jun 18, 2019 | 46.37 | 46.49 | 46.15 | 46.15 | 219,500 | +0.24(+0.52%) |
Jun 17, 2019 | 46.00 | 46.07 | 45.82 | 45.91 | 117,661 | -0.10(-0.22%) |
Jun 14, 2019 | 46.14 | 46.14 | 45.87 | 46.01 | 124,139 | -0.11(-0.24%) |
Jun 13, 2019 | 46.24 | 46.33 | 46.05 | 46.12 | 970,754 | +0.10(+0.22%) |
Jun 12, 2019 | 46.01 | 46.28 | 45.89 | 46.02 | 485,901 | -0.11(-0.24%) |
Jun 11, 2019 | 46.51 | 46.60 | 45.80 | 46.13 | 339,733 | -0.06(-0.13%) |
Jun 10, 2019 | 46.11 | 46.51 | 45.97 | 46.19 | 2,519,889 | +0.41(+0.89%) |
Jun 07, 2019 | 45.45 | 45.85 | 45.35 | 45.78 | 203,228 | +0.72(+1.60%) |
Jun 06, 2019 | 44.85 | 45.14 | 44.53 | 45.06 | 109,159 | +0.15(+0.33%) |
Jun 05, 2019 | 44.70 | 44.91 | 44.45 | 44.91 | 143,728 | +0.68(+1.54%) |
Jun 04, 2019 | 43.33 | 44.25 | 43.14 | 44.23 | 189,476 | +1.13(+2.62%) |
Jun 03, 2019 | 43.89 | 44.14 | 42.80 | 43.10 | 197,080 | -0.84(-1.91%) |
May 31, 2019 | 44.07 | 44.07 | 43.66 | 43.94 | 144,462 | -0.39(-0.88%) |
May 30, 2019 | 44.08 | 44.48 | 44.08 | 44.33 | 147,946 | +0.31(+0.70%) |
May 29, 2019 | 44.29 | 44.29 | 43.77 | 44.02 | 174,553 | -0.67(-1.50%) |
May 28, 2019 | 44.51 | 45.11 | 44.50 | 44.69 | 255,880 | +0.24(+0.54%) |
May 24, 2019 | 44.37 | 44.70 | 44.11 | 44.45 | 70,679 | +0.56(+1.27%) |
May 23, 2019 | 44.30 | 44.36 | 43.71 | 43.89 | 100,207 | -0.93(-2.07%) |
May 22, 2019 | 44.37 | 44.92 | 44.36 | 44.82 | 158,917 | +0.34(+0.76%) |
May 21, 2019 | 44.15 | 44.48 | 44.15 | 44.48 | 58,572 | +0.68(+1.55%) |
May 20, 2019 | 43.57 | 43.96 | 43.36 | 43.80 | 76,558 | -0.02(-0.05%) |
May 17, 2019 | 43.82 | 44.19 | 43.52 | 43.82 | 46,952 | -0.25(-0.57%) |
May 16, 2019 | 43.53 | 44.32 | 43.51 | 44.07 | 82,017 | +0.68(+1.57%) |
May 15, 2019 | 42.65 | 43.47 | 42.60 | 43.39 | 53,636 | +0.44(+1.02%) |
May 14, 2019 | 42.46 | 43.25 | 42.46 | 42.95 | 75,830 | +0.70(+1.65%) |
May 13, 2019 | 42.58 | 42.72 | 42.13 | 42.25 | 228,439 | -1.29(-2.96%) |
May 10, 2019 | 43.21 | 43.63 | 42.72 | 43.54 | 104,717 | +0.23(+0.53%) |
May 09, 2019 | 43.20 | 43.34 | 42.57 | 43.31 | 144,586 | -0.57(-1.30%) |
May 08, 2019 | 43.58 | 44.01 | 43.54 | 43.88 | 72,136 | +0.25(+0.57%) |
May 07, 2019 | 44.00 | 44.08 | 43.30 | 43.63 | 135,412 | -0.70(-1.58%) |
May 06, 2019 | 43.46 | 44.33 | 43.30 | 44.33 | 124,338 | -0.04(-0.09%) |
May 03, 2019 | 44.03 | 44.37 | 43.98 | 44.37 | 147,065 | +0.57(+1.30%) |
May 02, 2019 | 44.02 | 44.27 | 43.58 | 43.80 | 133,219 | -0.47(-1.06%) |
May 01, 2019 | 44.70 | 44.94 | 44.27 | 44.27 | 64,335 | -0.37(-0.83%) |
Apr 30, 2019 | 44.45 | 44.84 | 44.45 | 44.64 | 155,216 | +0.30(+0.68%) |
Apr 29, 2019 | 43.98 | 44.41 | 43.98 | 44.34 | 61,447 | +0.39(+0.89%) |
Apr 26, 2019 | 43.88 | 43.99 | 43.59 | 43.95 | 59,867 | +0.22(+0.50%) |
Apr 25, 2019 | 43.64 | 43.75 | 43.47 | 43.73 | 49,096 | +0.01(+0.02%) |
Apr 24, 2019 | 43.75 | 43.87 | 43.67 | 43.72 | 107,736 | +0.12(+0.27%) |
Apr 23, 2019 | 43.15 | 43.66 | 43.07 | 43.60 | 237,260 | +0.55(+1.28%) |
Apr 22, 2019 | 42.76 | 43.06 | 42.75 | 43.05 | 36,353 | +0.13(+0.30%) |
Apr 18, 2019 | 43.22 | 43.37 | 42.64 | 42.92 | 157,076 | -0.61(-1.40%) |
Apr 17, 2019 | 43.66 | 43.66 | 43.40 | 43.53 | 55,508 | +0.02(+0.05%) |
Apr 16, 2019 | 43.70 | 43.74 | 43.42 | 43.51 | 70,724 | -0.09(-0.21%) |
Apr 15, 2019 | 43.57 | 43.70 | 43.38 | 43.60 | 107,876 | +0.12(+0.27%) |
Apr 12, 2019 | 43.48 | 43.55 | 43.29 | 43.49 | 84,594 | +0.31(+0.73%) |
Apr 11, 2019 | 43.41 | 43.41 | 43.09 | 43.17 | 55,320 | -0.13(-0.30%) |
Apr 10, 2019 | 43.35 | 43.49 | 43.22 | 43.30 | 91,890 | +0.04(+0.09%) |
Apr 09, 2019 | 43.25 | 43.40 | 43.20 | 43.26 | 49,894 | -0.12(-0.28%) |
Apr 08, 2019 | 43.41 | 43.41 | 42.96 | 43.38 | 109,778 | -0.03(-0.07%) |
Apr 05, 2019 | 43.35 | 43.54 | 43.34 | 43.41 | 59,967 | +0.04(+0.09%) |
Apr 04, 2019 | 43.64 | 43.72 | 43.06 | 43.37 | 82,832 | -0.24(-0.55%) |
Apr 03, 2019 | 43.78 | 43.90 | 43.42 | 43.61 | 168,376 | +0.12(+0.28%) |
Apr 02, 2019 | 43.56 | 43.58 | 43.31 | 43.49 | 127,739 | -0.09(-0.21%) |