Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.15 | 46.36 | 46.00 | 46.33 | 11,516,700 | +0.11(+0.24%) |
Jun 27, 2019 | 46.13 | 46.24 | 46.07 | 46.22 | 5,730,683 | +0.10(+0.22%) |
Jun 26, 2019 | 46.20 | 46.26 | 46.02 | 46.12 | 4,517,208 | -0.09(-0.19%) |
Jun 25, 2019 | 46.22 | 46.35 | 45.95 | 46.21 | 6,735,289 | -0.02(-0.04%) |
Jun 24, 2019 | 46.28 | 46.44 | 46.15 | 46.23 | 9,526,732 | +0.03(+0.06%) |
Jun 21, 2019 | 46.50 | 46.64 | 46.20 | 46.20 | 16,044,100 | -0.35(-0.75%) |
Jun 20, 2019 | 46.60 | 46.68 | 46.42 | 46.55 | 12,823,568 | +0.05(+0.11%) |
Jun 19, 2019 | 46.60 | 46.74 | 46.40 | 46.50 | 14,979,202 | -0.08(-0.17%) |
Jun 18, 2019 | 46.39 | 46.90 | 46.39 | 46.58 | 19,650,212 | +0.14(+0.30%) |
Jun 17, 2019 | 47.05 | 47.05 | 45.67 | 46.44 | 82,860,608 | +16.85(+56.94%) |
Jun 14, 2019 | 29.54 | 29.74 | 29.06 | 29.59 | 1,742,700 | +0.17(+0.58%) |
Jun 13, 2019 | 29.16 | 29.56 | 28.79 | 29.42 | 1,817,095 | +0.34(+1.17%) |
Jun 12, 2019 | 28.97 | 29.37 | 28.64 | 29.08 | 2,540,622 | +0.37(+1.29%) |
Jun 11, 2019 | 29.47 | 29.49 | 28.56 | 28.71 | 2,745,444 | -0.62(-2.11%) |
Jun 10, 2019 | 29.16 | 29.81 | 29.16 | 29.33 | 2,297,043 | +0.37(+1.28%) |
Jun 07, 2019 | 29.05 | 29.71 | 28.50 | 28.96 | 4,786,200 | +0.18(+0.63%) |
Jun 06, 2019 | 28.72 | 29.07 | 28.35 | 28.78 | 2,513,156 | -0.02(-0.07%) |
Jun 05, 2019 | 28.69 | 29.43 | 28.50 | 28.80 | 3,000,036 | +0.21(+0.73%) |
Jun 04, 2019 | 28.42 | 28.61 | 28.02 | 28.59 | 3,766,261 | +0.47(+1.67%) |
Jun 03, 2019 | 27.20 | 28.44 | 27.16 | 28.12 | 4,309,973 | +1.70(+6.43%) |
May 31, 2019 | 26.78 | 27.41 | 26.40 | 26.42 | 2,129,500 | -0.84(-3.08%) |
May 30, 2019 | 26.61 | 27.52 | 26.60 | 27.26 | 3,013,022 | +0.99(+3.77%) |
May 29, 2019 | 26.94 | 26.99 | 26.07 | 26.27 | 2,619,588 | -0.87(-3.21%) |
May 28, 2019 | 27.10 | 27.30 | 26.71 | 27.14 | 2,480,243 | +0.05(+0.18%) |
May 24, 2019 | 26.39 | 27.28 | 26.39 | 27.09 | 4,262,100 | +0.69(+2.61%) |
May 23, 2019 | 25.70 | 26.51 | 25.20 | 26.40 | 6,154,116 | +0.85(+3.33%) |
May 22, 2019 | 25.95 | 26.37 | 25.33 | 25.55 | 5,496,429 | -0.22(-0.85%) |
May 21, 2019 | 22.00 | 26.82 | 21.94 | 25.77 | 20,302,560 | +4.81(+22.95%) |
May 20, 2019 | 21.64 | 21.65 | 20.93 | 20.96 | 2,442,679 | -0.90(-4.12%) |
May 17, 2019 | 21.63 | 22.16 | 21.38 | 21.86 | 2,329,300 | +0.03(+0.14%) |
May 16, 2019 | 22.46 | 22.73 | 21.50 | 21.83 | 4,239,778 | -0.35(-1.58%) |
May 15, 2019 | 21.28 | 22.21 | 21.24 | 22.18 | 1,732,486 | +0.62(+2.88%) |
May 14, 2019 | 20.95 | 21.95 | 20.91 | 21.56 | 2,494,890 | +0.72(+3.45%) |
May 13, 2019 | 21.32 | 21.55 | 20.72 | 20.84 | 3,227,671 | -0.96(-4.40%) |
May 10, 2019 | 21.84 | 22.27 | 21.56 | 21.80 | 3,225,800 | -0.22(-1.00%) |
May 09, 2019 | 22.42 | 22.48 | 21.77 | 22.02 | 2,407,820 | -0.64(-2.82%) |
May 08, 2019 | 22.45 | 22.75 | 22.00 | 22.66 | 1,768,908 | +0.34(+1.52%) |
May 07, 2019 | 22.54 | 23.00 | 22.09 | 22.32 | 2,883,250 | -0.79(-3.42%) |
May 06, 2019 | 22.65 | 23.16 | 22.40 | 23.11 | 2,201,327 | -0.06(-0.26%) |
May 03, 2019 | 22.72 | 23.18 | 22.44 | 23.17 | 1,705,000 | +0.59(+2.61%) |
May 02, 2019 | 22.25 | 22.59 | 21.74 | 22.58 | 2,634,801 | +0.23(+1.03%) |
May 01, 2019 | 22.67 | 23.01 | 22.34 | 22.35 | 1,826,466 | -0.26(-1.15%) |
Apr 30, 2019 | 23.08 | 23.23 | 22.53 | 22.61 | 2,113,735 | -0.50(-2.16%) |
Apr 29, 2019 | 23.33 | 23.51 | 22.98 | 23.11 | 1,564,295 | -0.18(-0.77%) |
Apr 26, 2019 | 22.75 | 23.36 | 22.66 | 23.29 | 2,037,600 | +0.63(+2.78%) |
Apr 25, 2019 | 22.69 | 22.93 | 22.39 | 22.66 | 1,167,197 | -0.14(-0.61%) |
Apr 24, 2019 | 23.00 | 23.09 | 22.55 | 22.80 | 1,271,448 | -0.12(-0.52%) |
Apr 23, 2019 | 22.29 | 23.00 | 22.16 | 22.92 | 2,428,494 | +0.60(+2.69%) |
Apr 22, 2019 | 22.25 | 22.67 | 22.11 | 22.32 | 2,009,933 | -0.07(-0.31%) |
Apr 18, 2019 | 22.34 | 22.99 | 21.93 | 22.39 | 2,677,800 | +0.04(+0.18%) |
Apr 17, 2019 | 23.62 | 23.62 | 22.30 | 22.35 | 3,187,983 | -1.11(-4.73%) |
Apr 16, 2019 | 23.70 | 23.92 | 23.31 | 23.46 | 1,739,550 | -0.13(-0.55%) |
Apr 15, 2019 | 23.69 | 24.07 | 23.54 | 23.59 | 1,935,076 | -0.02(-0.08%) |
Apr 12, 2019 | 24.05 | 24.14 | 23.39 | 23.61 | 2,177,100 | -0.26(-1.09%) |
Apr 11, 2019 | 24.51 | 24.67 | 23.81 | 23.87 | 1,582,993 | -0.68(-2.77%) |
Apr 10, 2019 | 24.20 | 24.62 | 24.20 | 24.55 | 1,256,025 | +0.39(+1.61%) |
Apr 09, 2019 | 24.38 | 24.84 | 24.11 | 24.16 | 1,933,350 | -0.33(-1.35%) |
Apr 08, 2019 | 24.23 | 24.54 | 23.92 | 24.49 | 1,890,866 | +0.05(+0.20%) |
Apr 05, 2019 | 24.41 | 24.62 | 24.04 | 24.44 | 3,604,600 | +0.14(+0.58%) |
Apr 04, 2019 | 24.93 | 25.00 | 23.98 | 24.30 | 1,607,610 | -0.55(-2.21%) |
Apr 03, 2019 | 24.82 | 24.87 | 24.46 | 24.85 | 1,601,814 | +0.27(+1.10%) |
Apr 02, 2019 | 24.69 | 24.70 | 24.04 | 24.58 | 2,378,347 | -0.02(-0.08%) |