Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.71 | 46.88 | 46.44 | 46.76 | 5,941,736 | +0.20(+0.43%) |
Jun 27, 2019 | 45.96 | 46.59 | 45.84 | 46.56 | 4,418,978 | +0.69(+1.51%) |
Jun 26, 2019 | 46.46 | 46.48 | 45.72 | 45.87 | 4,424,873 | -0.41(-0.89%) |
Jun 25, 2019 | 46.72 | 46.98 | 46.08 | 46.28 | 6,271,527 | -0.52(-1.11%) |
Jun 24, 2019 | 47.07 | 47.45 | 46.69 | 46.80 | 3,127,937 | -0.29(-0.62%) |
Jun 21, 2019 | 47.95 | 48.03 | 47.07 | 47.09 | 6,224,084 | -0.53(-1.11%) |
Jun 20, 2019 | 47.38 | 47.71 | 46.80 | 47.61 | 5,697,919 | +0.57(+1.21%) |
Jun 19, 2019 | 46.95 | 47.34 | 46.87 | 47.04 | 4,590,888 | +0.22(+0.47%) |
Jun 18, 2019 | 46.42 | 47.00 | 46.39 | 46.82 | 3,775,757 | +0.32(+0.68%) |
Jun 17, 2019 | 46.88 | 47.04 | 46.46 | 46.51 | 3,089,035 | -0.28(-0.60%) |
Jun 14, 2019 | 46.75 | 46.89 | 46.38 | 46.79 | 3,653,893 | +0.10(+0.21%) |
Jun 13, 2019 | 46.25 | 46.91 | 46.20 | 46.69 | 4,398,653 | +0.49(+1.06%) |
Jun 12, 2019 | 46.36 | 46.44 | 45.90 | 46.20 | 3,258,322 | -0.10(-0.23%) |
Jun 11, 2019 | 46.76 | 46.90 | 46.02 | 46.30 | 4,112,338 | -0.22(-0.47%) |
Jun 10, 2019 | 46.32 | 46.71 | 46.21 | 46.52 | 5,325,748 | +0.37(+0.79%) |
Jun 07, 2019 | 46.68 | 46.90 | 46.16 | 46.16 | 5,967,883 | -0.56(-1.20%) |
Jun 06, 2019 | 46.75 | 47.25 | 46.56 | 46.71 | 5,461,417 | -0.11(-0.24%) |
Jun 05, 2019 | 46.53 | 46.86 | 45.96 | 46.83 | 6,282,427 | -0.13(-0.28%) |
Jun 04, 2019 | 46.39 | 47.03 | 46.12 | 46.96 | 7,766,524 | +0.98(+2.13%) |
Jun 03, 2019 | 44.54 | 46.02 | 44.42 | 45.98 | 8,136,284 | +1.43(+3.21%) |
May 31, 2019 | 44.84 | 44.92 | 44.19 | 44.55 | 5,870,100 | -0.76(-1.67%) |
May 30, 2019 | 45.18 | 45.58 | 45.00 | 45.31 | 3,769,446 | +0.28(+0.62%) |
May 29, 2019 | 45.29 | 45.32 | 44.64 | 45.03 | 4,434,368 | -0.39(-0.86%) |
May 28, 2019 | 45.88 | 46.27 | 45.37 | 45.42 | 6,628,562 | -0.60(-1.31%) |
May 24, 2019 | 45.76 | 46.09 | 45.53 | 46.02 | 3,767,928 | +0.49(+1.07%) |
May 23, 2019 | 45.55 | 45.56 | 44.95 | 45.54 | 5,830,231 | -0.31(-0.69%) |
May 22, 2019 | 45.63 | 46.12 | 45.43 | 45.85 | 5,053,788 | +0.05(+0.11%) |
May 21, 2019 | 46.04 | 46.08 | 45.44 | 45.80 | 5,305,971 | +0.06(+0.13%) |
May 20, 2019 | 45.74 | 46.25 | 45.50 | 45.74 | 6,549,681 | +0.05(+0.11%) |
May 17, 2019 | 45.07 | 45.96 | 44.98 | 45.68 | 5,645,072 | +0.12(+0.27%) |
May 16, 2019 | 45.33 | 46.21 | 45.33 | 45.56 | 6,247,954 | +0.33(+0.73%) |
May 15, 2019 | 44.56 | 45.51 | 44.32 | 45.23 | 7,065,808 | +0.32(+0.72%) |
May 14, 2019 | 44.25 | 45.25 | 44.25 | 44.91 | 7,845,572 | +0.66(+1.50%) |
May 13, 2019 | 44.47 | 44.73 | 43.68 | 44.24 | 6,757,624 | -0.80(-1.78%) |
May 10, 2019 | 44.04 | 45.07 | 43.70 | 45.05 | 6,625,314 | +0.71(+1.59%) |
May 09, 2019 | 43.35 | 44.42 | 43.08 | 44.34 | 6,956,310 | +0.76(+1.74%) |
May 08, 2019 | 43.65 | 45.34 | 43.47 | 43.58 | 12,647,780 | -0.30(-0.68%) |
May 07, 2019 | 44.26 | 44.76 | 43.62 | 43.88 | 33,542,932 | +2.78(+6.77%) |
May 06, 2019 | 40.38 | 41.10 | 40.26 | 41.10 | 6,867,690 | +0.00(+0.00%) |
May 03, 2019 | 40.91 | 41.32 | 40.77 | 41.10 | 7,292,258 | +0.27(+0.66%) |
May 02, 2019 | 41.02 | 41.39 | 40.55 | 40.83 | 5,449,080 | -0.06(-0.15%) |
May 01, 2019 | 41.44 | 41.70 | 40.87 | 40.89 | 4,899,483 | -0.61(-1.47%) |
Apr 30, 2019 | 41.00 | 41.52 | 40.87 | 41.50 | 6,235,909 | +0.51(+1.23%) |
Apr 29, 2019 | 40.26 | 41.10 | 40.20 | 40.99 | 5,100,533 | +0.82(+2.04%) |
Apr 26, 2019 | 39.43 | 40.21 | 39.20 | 40.17 | 3,519,973 | +0.75(+1.90%) |
Apr 25, 2019 | 39.67 | 39.85 | 39.19 | 39.42 | 6,880,691 | -0.48(-1.20%) |
Apr 24, 2019 | 39.90 | 40.30 | 39.80 | 39.90 | 4,643,380 | -0.21(-0.52%) |
Apr 23, 2019 | 39.95 | 40.18 | 39.74 | 40.11 | 5,773,446 | -0.02(-0.04%) |
Apr 22, 2019 | 40.12 | 40.38 | 39.88 | 40.13 | 3,016,013 | -0.03(-0.09%) |
Apr 18, 2019 | 40.04 | 40.51 | 39.96 | 40.16 | 4,274,958 | +0.06(+0.15%) |
Apr 17, 2019 | 40.78 | 40.83 | 39.80 | 40.10 | 4,184,828 | -0.67(-1.65%) |
Apr 16, 2019 | 40.17 | 40.90 | 40.16 | 40.77 | 5,398,887 | +0.82(+2.05%) |
Apr 15, 2019 | 40.28 | 40.38 | 39.88 | 39.95 | 4,317,390 | -0.34(-0.84%) |
Apr 12, 2019 | 40.13 | 40.96 | 40.10 | 40.29 | 5,659,745 | +0.42(+1.05%) |
Apr 11, 2019 | 39.60 | 39.97 | 39.32 | 39.87 | 4,964,073 | +0.72(+1.85%) |
Apr 10, 2019 | 38.88 | 39.26 | 38.58 | 39.15 | 2,182,767 | +0.22(+0.56%) |
Apr 09, 2019 | 38.90 | 39.02 | 38.47 | 38.93 | 3,894,125 | -0.21(-0.53%) |
Apr 08, 2019 | 39.23 | 39.39 | 38.92 | 39.14 | 2,461,229 | -0.16(-0.40%) |
Apr 05, 2019 | 38.99 | 39.52 | 38.96 | 39.30 | 4,658,640 | +0.39(+1.01%) |
Apr 04, 2019 | 38.29 | 39.00 | 38.23 | 38.91 | 4,302,708 | +0.64(+1.66%) |
Apr 03, 2019 | 38.33 | 38.53 | 38.11 | 38.27 | 4,001,122 | +0.28(+0.73%) |
Apr 02, 2019 | 38.35 | 38.67 | 37.81 | 37.99 | 3,925,047 | -0.38(-1.00%) |