Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.49 | 50.18 | 47.30 | 49.91 | 2,288,456 | +2.78(+5.91%) |
Jun 27, 2019 | 43.95 | 47.21 | 43.95 | 47.13 | 2,171,117 | +3.47(+7.95%) |
Jun 26, 2019 | 45.70 | 45.72 | 42.92 | 43.66 | 1,971,038 | -1.04(-2.34%) |
Jun 25, 2019 | 46.50 | 46.91 | 44.29 | 44.70 | 2,565,582 | -0.39(-0.87%) |
Jun 24, 2019 | 49.21 | 49.45 | 44.99 | 45.09 | 2,438,292 | -4.16(-8.45%) |
Jun 21, 2019 | 48.35 | 49.30 | 46.18 | 49.26 | 1,341,561 | +0.75(+1.54%) |
Jun 20, 2019 | 50.80 | 51.98 | 48.49 | 48.51 | 2,250,731 | -0.45(-0.91%) |
Jun 19, 2019 | 48.90 | 49.60 | 48.14 | 48.96 | 1,323,261 | +0.18(+0.37%) |
Jun 18, 2019 | 47.93 | 49.69 | 47.34 | 48.78 | 2,252,594 | +2.44(+5.28%) |
Jun 17, 2019 | 42.63 | 46.55 | 42.59 | 46.34 | 4,037,620 | +5.73(+14.12%) |
Jun 14, 2019 | 42.69 | 42.79 | 40.54 | 40.60 | 1,997,499 | -2.47(-5.74%) |
Jun 13, 2019 | 41.81 | 43.08 | 40.79 | 43.08 | 1,779,447 | +1.88(+4.56%) |
Jun 12, 2019 | 40.05 | 41.36 | 39.47 | 41.20 | 1,573,688 | +0.95(+2.37%) |
Jun 11, 2019 | 42.90 | 43.11 | 39.75 | 40.24 | 2,565,517 | -1.44(-3.46%) |
Jun 10, 2019 | 43.97 | 44.42 | 41.56 | 41.69 | 2,060,232 | -1.41(-3.27%) |
Jun 07, 2019 | 41.06 | 43.31 | 40.01 | 43.10 | 2,435,763 | +2.56(+6.33%) |
Jun 06, 2019 | 42.61 | 43.07 | 40.10 | 40.53 | 2,691,383 | -2.09(-4.90%) |
Jun 05, 2019 | 43.08 | 43.40 | 41.64 | 42.62 | 2,029,651 | -0.11(-0.26%) |
Jun 04, 2019 | 41.07 | 42.73 | 39.83 | 42.73 | 2,686,413 | +3.36(+8.53%) |
Jun 03, 2019 | 38.53 | 40.65 | 38.37 | 39.37 | 3,196,003 | +1.52(+4.02%) |
May 31, 2019 | 38.51 | 39.67 | 37.84 | 37.85 | 3,202,902 | -2.38(-5.90%) |
May 30, 2019 | 41.48 | 41.86 | 39.39 | 40.22 | 2,596,328 | -0.71(-1.72%) |
May 29, 2019 | 40.75 | 41.92 | 39.76 | 40.93 | 3,153,718 | -1.14(-2.72%) |
May 28, 2019 | 43.68 | 44.62 | 41.93 | 42.07 | 2,287,359 | -1.26(-2.91%) |
May 24, 2019 | 42.55 | 44.05 | 42.26 | 43.33 | 2,560,651 | +1.60(+3.83%) |
May 23, 2019 | 41.54 | 42.11 | 40.06 | 41.74 | 3,176,931 | -1.31(-3.05%) |
May 22, 2019 | 43.17 | 44.14 | 41.66 | 43.05 | 2,830,205 | -1.02(-2.32%) |
May 21, 2019 | 41.06 | 44.12 | 40.86 | 44.07 | 2,730,173 | +3.81(+9.45%) |
May 20, 2019 | 41.78 | 42.03 | 40.20 | 40.26 | 3,379,223 | -2.76(-6.42%) |
May 17, 2019 | 43.36 | 45.20 | 42.54 | 43.03 | 2,147,243 | -1.69(-3.78%) |
May 16, 2019 | 43.68 | 46.66 | 43.62 | 44.72 | 3,181,670 | +1.71(+3.97%) |
May 15, 2019 | 40.75 | 43.20 | 40.46 | 43.01 | 2,522,832 | +0.90(+2.15%) |
May 14, 2019 | 40.79 | 43.03 | 40.00 | 42.10 | 3,505,734 | +2.24(+5.61%) |
May 13, 2019 | 42.58 | 43.43 | 39.64 | 39.87 | 5,226,950 | -5.86(-12.82%) |
May 10, 2019 | 45.49 | 46.40 | 42.93 | 45.73 | 4,398,644 | -0.69(-1.48%) |
May 09, 2019 | 45.21 | 47.68 | 43.03 | 46.42 | 3,466,096 | -0.16(-0.34%) |
May 08, 2019 | 46.96 | 48.48 | 44.81 | 46.57 | 3,200,326 | -0.57(-1.20%) |
May 07, 2019 | 51.03 | 52.10 | 45.79 | 47.14 | 3,998,880 | -5.47(-10.39%) |
May 06, 2019 | 45.82 | 52.67 | 45.82 | 52.61 | 2,465,167 | +2.52(+5.04%) |
May 03, 2019 | 47.33 | 50.18 | 46.82 | 50.08 | 2,508,019 | +2.84(+6.02%) |
May 02, 2019 | 45.36 | 47.38 | 44.27 | 47.24 | 3,284,297 | +1.67(+3.66%) |
May 01, 2019 | 48.69 | 48.71 | 45.41 | 45.57 | 2,785,054 | -2.74(-5.68%) |
Apr 30, 2019 | 50.60 | 51.21 | 46.52 | 48.31 | 2,844,964 | -2.64(-5.19%) |
Apr 29, 2019 | 52.11 | 52.67 | 50.48 | 50.96 | 1,359,165 | -0.96(-1.86%) |
Apr 26, 2019 | 49.97 | 52.07 | 49.15 | 51.92 | 1,899,279 | +1.66(+3.30%) |
Apr 25, 2019 | 48.79 | 50.63 | 47.65 | 50.26 | 2,481,642 | +0.67(+1.34%) |
Apr 24, 2019 | 51.82 | 51.95 | 48.61 | 49.60 | 2,439,048 | -1.92(-3.72%) |
Apr 23, 2019 | 47.63 | 52.27 | 47.17 | 51.51 | 3,975,234 | +4.00(+8.43%) |
Apr 22, 2019 | 46.81 | 48.84 | 46.03 | 47.51 | 2,987,815 | -0.03(-0.06%) |
Apr 18, 2019 | 48.36 | 49.39 | 43.95 | 47.54 | 5,692,404 | -0.56(-1.16%) |
Apr 17, 2019 | 56.71 | 56.71 | 46.83 | 48.09 | 7,882,691 | -7.82(-13.99%) |
Apr 16, 2019 | 57.44 | 57.69 | 55.15 | 55.92 | 2,104,416 | -0.13(-0.23%) |
Apr 15, 2019 | 58.06 | 58.65 | 54.08 | 56.04 | 2,687,679 | -1.66(-2.88%) |
Apr 12, 2019 | 61.54 | 61.69 | 56.80 | 57.70 | 2,898,180 | -1.82(-3.06%) |
Apr 11, 2019 | 64.01 | 64.19 | 59.17 | 59.52 | 3,418,997 | -4.16(-6.54%) |
Apr 10, 2019 | 61.91 | 63.84 | 61.51 | 63.69 | 2,138,338 | +2.77(+4.55%) |
Apr 09, 2019 | 63.53 | 64.35 | 60.48 | 60.91 | 2,145,781 | -3.48(-5.40%) |
Apr 08, 2019 | 65.10 | 65.47 | 62.35 | 64.39 | 1,955,233 | -1.40(-2.13%) |
Apr 05, 2019 | 62.70 | 66.04 | 62.60 | 65.79 | 3,042,389 | +3.81(+6.14%) |
Apr 04, 2019 | 63.33 | 63.95 | 60.03 | 61.99 | 2,326,442 | -1.65(-2.59%) |
Apr 03, 2019 | 63.02 | 64.09 | 61.63 | 63.64 | 2,666,365 | +2.03(+3.29%) |
Apr 02, 2019 | 59.40 | 62.10 | 59.17 | 61.61 | 2,386,890 | +2.49(+4.22%) |