Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 44.49 | 45.04 | 43.69 | 43.92 | 4,898,001 | -0.38(-0.87%) |
Jun 27, 2019 | 43.71 | 44.64 | 43.70 | 44.30 | 2,536,824 | +0.72(+1.65%) |
Jun 26, 2019 | 43.84 | 44.19 | 43.29 | 43.58 | 2,703,218 | -0.21(-0.47%) |
Jun 25, 2019 | 43.81 | 44.19 | 42.83 | 43.79 | 2,199,294 | -0.09(-0.20%) |
Jun 24, 2019 | 45.18 | 45.30 | 43.83 | 43.88 | 1,932,915 | -1.64(-3.61%) |
Jun 21, 2019 | 44.69 | 45.76 | 44.53 | 45.52 | 3,301,215 | +0.77(+1.72%) |
Jun 20, 2019 | 45.33 | 45.33 | 43.86 | 44.76 | 2,109,933 | +0.38(+0.87%) |
Jun 19, 2019 | 45.69 | 45.75 | 44.32 | 44.37 | 2,759,982 | -0.97(-2.15%) |
Jun 18, 2019 | 44.53 | 45.70 | 44.36 | 45.35 | 2,821,029 | +0.87(+1.95%) |
Jun 17, 2019 | 44.73 | 45.31 | 44.33 | 44.48 | 1,915,069 | -0.14(-0.31%) |
Jun 14, 2019 | 45.15 | 45.19 | 44.05 | 44.62 | 1,955,869 | -0.58(-1.29%) |
Jun 13, 2019 | 44.92 | 45.41 | 44.81 | 45.20 | 1,437,520 | +0.40(+0.90%) |
Jun 12, 2019 | 45.91 | 45.92 | 44.74 | 44.80 | 1,739,032 | -1.13(-2.47%) |
Jun 11, 2019 | 46.40 | 46.75 | 45.80 | 45.93 | 1,593,727 | +0.00(+0.00%) |
Jun 10, 2019 | 45.82 | 46.74 | 45.80 | 45.93 | 1,755,388 | +0.57(+1.26%) |
Jun 07, 2019 | 45.75 | 45.84 | 45.19 | 45.36 | 2,479,059 | -0.44(-0.97%) |
Jun 06, 2019 | 45.86 | 46.02 | 45.35 | 45.80 | 2,149,071 | -0.25(-0.53%) |
Jun 05, 2019 | 46.07 | 46.38 | 45.64 | 46.05 | 2,094,307 | +0.07(+0.15%) |
Jun 04, 2019 | 44.81 | 46.08 | 44.81 | 45.98 | 2,624,831 | +2.62(+6.04%) |
Jun 03, 2019 | 44.07 | 44.97 | 43.36 | 43.36 | 2,945,988 | -0.76(-1.72%) |
May 31, 2019 | 44.55 | 44.61 | 43.99 | 44.12 | 2,041,578 | -1.13(-2.50%) |
May 30, 2019 | 45.46 | 46.08 | 44.95 | 45.25 | 1,837,401 | -0.09(-0.20%) |
May 29, 2019 | 44.65 | 45.52 | 44.29 | 45.34 | 4,570,889 | +0.35(+0.79%) |
May 28, 2019 | 46.01 | 46.05 | 44.96 | 44.98 | 2,673,268 | -1.15(-2.50%) |
May 24, 2019 | 45.99 | 46.31 | 45.84 | 46.13 | 1,377,537 | +0.40(+0.88%) |
May 23, 2019 | 46.45 | 46.77 | 45.45 | 45.73 | 3,199,486 | -1.20(-2.56%) |
May 22, 2019 | 47.56 | 47.57 | 46.87 | 46.93 | 1,900,890 | -0.84(-1.75%) |
May 21, 2019 | 47.79 | 48.12 | 47.56 | 47.77 | 2,585,333 | +0.30(+0.63%) |
May 20, 2019 | 46.75 | 47.72 | 46.59 | 47.47 | 1,786,830 | +0.24(+0.51%) |
May 17, 2019 | 47.17 | 47.82 | 46.95 | 47.23 | 1,616,486 | -0.43(-0.91%) |
May 16, 2019 | 47.24 | 48.12 | 47.15 | 47.66 | 2,125,556 | +0.71(+1.51%) |
May 15, 2019 | 47.27 | 47.40 | 46.65 | 46.95 | 2,652,301 | -0.81(-1.69%) |
May 14, 2019 | 46.85 | 48.16 | 46.82 | 47.76 | 2,528,315 | +0.97(+2.08%) |
May 13, 2019 | 47.81 | 47.91 | 46.69 | 46.78 | 3,386,732 | -2.11(-4.31%) |
May 10, 2019 | 48.85 | 49.20 | 48.12 | 48.89 | 2,074,887 | -0.29(-0.58%) |
May 09, 2019 | 48.32 | 49.31 | 47.75 | 49.18 | 2,850,708 | +0.29(+0.60%) |
May 08, 2019 | 48.88 | 49.58 | 48.58 | 48.88 | 2,583,005 | -0.05(-0.10%) |
May 07, 2019 | 49.02 | 49.54 | 48.56 | 48.93 | 2,100,163 | -0.61(-1.23%) |
May 06, 2019 | 48.71 | 49.76 | 48.33 | 49.54 | 1,812,510 | -0.15(-0.30%) |
May 03, 2019 | 49.66 | 50.10 | 49.57 | 49.69 | 1,102,064 | +0.14(+0.28%) |
May 02, 2019 | 49.13 | 50.15 | 49.11 | 49.55 | 1,451,519 | +0.35(+0.72%) |
May 01, 2019 | 49.79 | 50.08 | 48.85 | 49.20 | 2,319,756 | -0.55(-1.11%) |
Apr 30, 2019 | 50.44 | 50.88 | 49.52 | 49.75 | 2,096,098 | -0.60(-1.19%) |
Apr 29, 2019 | 49.37 | 50.43 | 49.30 | 50.35 | 1,730,674 | +0.99(+2.01%) |
Apr 26, 2019 | 49.33 | 49.56 | 48.21 | 49.35 | 2,715,342 | +0.07(+0.14%) |
Apr 25, 2019 | 48.86 | 49.82 | 48.64 | 49.29 | 1,897,494 | +0.23(+0.46%) |
Apr 24, 2019 | 49.34 | 49.42 | 48.28 | 49.06 | 3,034,376 | -0.49(-0.99%) |
Apr 23, 2019 | 49.46 | 50.07 | 48.94 | 49.55 | 2,049,994 | +0.05(+0.10%) |
Apr 22, 2019 | 49.95 | 50.43 | 49.43 | 49.50 | 2,067,778 | -0.72(-1.43%) |
Apr 18, 2019 | 50.58 | 51.41 | 49.64 | 50.22 | 5,433,027 | +1.15(+2.34%) |
Apr 17, 2019 | 49.10 | 49.23 | 48.19 | 49.07 | 3,504,904 | +0.15(+0.30%) |
Apr 16, 2019 | 48.05 | 48.95 | 48.05 | 48.92 | 2,544,915 | +0.83(+1.74%) |
Apr 15, 2019 | 48.79 | 48.91 | 47.88 | 48.09 | 1,842,216 | -0.31(-0.65%) |
Apr 12, 2019 | 48.15 | 48.77 | 47.98 | 48.40 | 2,046,690 | +0.99(+2.09%) |
Apr 11, 2019 | 47.47 | 47.97 | 47.25 | 47.41 | 1,707,799 | +0.24(+0.50%) |
Apr 10, 2019 | 47.17 | 47.26 | 46.67 | 47.17 | 1,736,744 | +0.05(+0.10%) |
Apr 09, 2019 | 47.49 | 47.79 | 46.83 | 47.12 | 1,930,323 | -0.67(-1.40%) |
Apr 08, 2019 | 47.64 | 47.89 | 47.42 | 47.79 | 1,177,902 | -0.10(-0.21%) |
Apr 05, 2019 | 47.57 | 47.97 | 47.14 | 47.89 | 1,938,744 | +0.33(+0.70%) |
Apr 04, 2019 | 47.12 | 47.82 | 47.12 | 47.56 | 1,149,473 | +0.39(+0.83%) |
Apr 03, 2019 | 47.68 | 48.03 | 46.91 | 47.16 | 1,723,696 | -0.03(-0.06%) |
Apr 02, 2019 | 47.05 | 47.30 | 46.73 | 47.19 | 1,865,700 | +0.09(+0.19%) |