Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.95 | 48.01 | 46.34 | 46.94 | 120,235,944 | -0.86(-1.79%) |
Jun 27, 2019 | 48.84 | 49.10 | 47.58 | 47.80 | 27,934,090 | -0.75(-1.54%) |
Jun 26, 2019 | 48.49 | 48.92 | 48.34 | 48.54 | 22,485,974 | +0.45(+0.93%) |
Jun 25, 2019 | 48.94 | 49.06 | 48.04 | 48.10 | 29,748,582 | -0.94(-1.92%) |
Jun 24, 2019 | 49.10 | 49.14 | 48.62 | 49.04 | 20,746,928 | +0.13(+0.26%) |
Jun 21, 2019 | 49.24 | 49.87 | 48.87 | 48.91 | 67,145,104 | -0.33(-0.66%) |
Jun 20, 2019 | 48.89 | 49.34 | 48.61 | 49.24 | 24,443,670 | +1.10(+2.28%) |
Jun 19, 2019 | 48.06 | 48.35 | 47.83 | 48.14 | 24,596,174 | +0.07(+0.14%) |
Jun 18, 2019 | 48.09 | 48.59 | 47.82 | 48.07 | 24,684,142 | +0.56(+1.17%) |
Jun 17, 2019 | 47.16 | 47.58 | 47.05 | 47.52 | 23,773,300 | +0.56(+1.19%) |
Jun 14, 2019 | 48.02 | 48.04 | 46.88 | 46.96 | 26,269,148 | -1.22(-2.53%) |
Jun 13, 2019 | 47.96 | 48.25 | 47.84 | 48.18 | 18,401,668 | +0.23(+0.48%) |
Jun 12, 2019 | 48.07 | 48.53 | 47.73 | 47.94 | 27,023,960 | -1.04(-2.12%) |
Jun 11, 2019 | 48.66 | 49.37 | 48.66 | 48.98 | 31,157,124 | +0.59(+1.22%) |
Jun 10, 2019 | 48.15 | 48.59 | 48.00 | 48.39 | 19,670,842 | +0.42(+0.88%) |
Jun 07, 2019 | 47.52 | 48.29 | 47.20 | 47.97 | 20,281,452 | +0.71(+1.51%) |
Jun 06, 2019 | 47.08 | 47.43 | 46.49 | 47.26 | 18,568,300 | +0.30(+0.64%) |
Jun 05, 2019 | 46.19 | 46.99 | 46.10 | 46.96 | 26,258,054 | +1.30(+2.86%) |
Jun 04, 2019 | 45.01 | 46.00 | 44.95 | 45.65 | 25,287,674 | +1.07(+2.40%) |
Jun 03, 2019 | 44.64 | 45.08 | 44.16 | 44.58 | 26,094,336 | -0.04(-0.10%) |
May 31, 2019 | 45.28 | 45.35 | 44.61 | 44.62 | 23,878,966 | -1.32(-2.87%) |
May 30, 2019 | 45.83 | 46.13 | 45.74 | 45.95 | 15,098,125 | +0.33(+0.73%) |
May 29, 2019 | 45.93 | 45.93 | 45.33 | 45.61 | 23,041,088 | -0.64(-1.39%) |
May 28, 2019 | 46.95 | 47.20 | 46.16 | 46.25 | 34,707,616 | -0.38(-0.81%) |
May 24, 2019 | 46.80 | 46.89 | 46.37 | 46.63 | 15,224,293 | +0.15(+0.33%) |
May 23, 2019 | 47.09 | 47.18 | 46.26 | 46.48 | 26,505,150 | -1.29(-2.69%) |
May 22, 2019 | 48.22 | 48.29 | 47.75 | 47.76 | 22,711,118 | -0.71(-1.47%) |
May 21, 2019 | 48.61 | 48.67 | 48.14 | 48.48 | 21,642,258 | +0.28(+0.59%) |
May 20, 2019 | 47.86 | 48.36 | 47.64 | 48.19 | 24,481,246 | -0.14(-0.28%) |
May 17, 2019 | 47.84 | 48.74 | 47.62 | 48.33 | 31,829,410 | +0.36(+0.75%) |
May 16, 2019 | 46.55 | 48.37 | 46.42 | 47.97 | 53,695,708 | +2.99(+6.66%) |
May 15, 2019 | 44.39 | 45.21 | 44.33 | 44.98 | 35,615,852 | +0.36(+0.81%) |
May 14, 2019 | 44.13 | 44.98 | 44.07 | 44.62 | 29,701,930 | +0.62(+1.40%) |
May 13, 2019 | 44.45 | 44.82 | 43.79 | 44.00 | 33,660,084 | -1.77(-3.86%) |
May 10, 2019 | 45.12 | 45.93 | 44.56 | 45.77 | 25,412,648 | +0.38(+0.83%) |
May 09, 2019 | 45.30 | 45.64 | 44.80 | 45.39 | 28,358,522 | -0.47(-1.03%) |
May 08, 2019 | 45.60 | 46.26 | 45.57 | 45.86 | 25,095,592 | +0.02(+0.04%) |
May 07, 2019 | 46.19 | 46.52 | 45.41 | 45.84 | 29,485,722 | -0.98(-2.09%) |
May 06, 2019 | 46.19 | 46.97 | 45.94 | 46.82 | 19,850,650 | -0.30(-0.64%) |
May 03, 2019 | 46.86 | 47.16 | 46.47 | 47.12 | 31,348,810 | +0.00(+0.00%) |
May 02, 2019 | 47.58 | 47.94 | 47.02 | 47.12 | 28,237,872 | -0.55(-1.15%) |
May 01, 2019 | 48.03 | 48.33 | 47.61 | 47.67 | 20,576,516 | -0.32(-0.66%) |
Apr 30, 2019 | 48.03 | 48.13 | 47.63 | 47.99 | 24,303,038 | -0.15(-0.32%) |
Apr 29, 2019 | 47.75 | 48.22 | 47.64 | 48.14 | 18,954,100 | +0.21(+0.45%) |
Apr 26, 2019 | 48.05 | 48.35 | 47.76 | 47.93 | 20,999,672 | -0.39(-0.80%) |
Apr 25, 2019 | 48.42 | 48.70 | 48.04 | 48.31 | 18,100,990 | -0.47(-0.97%) |
Apr 24, 2019 | 48.58 | 49.02 | 48.53 | 48.78 | 15,403,177 | +0.16(+0.34%) |
Apr 23, 2019 | 48.40 | 48.62 | 48.20 | 48.62 | 21,914,304 | +0.30(+0.62%) |
Apr 22, 2019 | 48.17 | 48.54 | 48.12 | 48.32 | 13,934,425 | -0.05(-0.11%) |
Apr 18, 2019 | 48.57 | 48.63 | 48.12 | 48.37 | 21,373,940 | +0.08(+0.16%) |
Apr 17, 2019 | 49.04 | 49.16 | 48.27 | 48.30 | 28,483,292 | -0.55(-1.12%) |
Apr 16, 2019 | 48.56 | 49.34 | 48.55 | 48.84 | 22,985,246 | +0.33(+0.69%) |
Apr 15, 2019 | 48.37 | 48.55 | 48.24 | 48.51 | 14,221,686 | +0.23(+0.48%) |
Apr 12, 2019 | 47.97 | 48.33 | 47.85 | 48.28 | 16,709,820 | +0.59(+1.24%) |
Apr 11, 2019 | 47.97 | 47.99 | 47.44 | 47.69 | 15,374,084 | -0.33(-0.68%) |
Apr 10, 2019 | 47.27 | 48.01 | 47.27 | 48.01 | 15,690,101 | +0.69(+1.45%) |
Apr 09, 2019 | 47.24 | 47.53 | 47.05 | 47.33 | 18,081,506 | -0.27(-0.56%) |
Apr 08, 2019 | 47.34 | 47.65 | 46.99 | 47.59 | 16,159,375 | +0.24(+0.51%) |
Apr 05, 2019 | 47.39 | 47.70 | 47.28 | 47.35 | 16,110,292 | +0.06(+0.13%) |
Apr 04, 2019 | 47.49 | 47.76 | 47.05 | 47.29 | 19,135,280 | -0.12(-0.25%) |
Apr 03, 2019 | 47.27 | 47.56 | 46.94 | 47.41 | 24,767,730 | +0.29(+0.61%) |
Apr 02, 2019 | 46.88 | 47.22 | 46.85 | 47.12 | 20,256,046 | +0.26(+0.56%) |