Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.23 | 46.44 | 45.84 | 46.09 | 549,466 | -0.02(-0.03%) |
Jun 27, 2019 | 45.48 | 46.37 | 45.48 | 46.10 | 192,654 | +0.75(+1.66%) |
Jun 26, 2019 | 45.61 | 46.15 | 45.03 | 45.35 | 254,023 | -0.20(-0.44%) |
Jun 25, 2019 | 45.86 | 45.99 | 45.33 | 45.55 | 324,463 | -0.37(-0.81%) |
Jun 24, 2019 | 46.65 | 46.82 | 45.76 | 45.92 | 344,905 | -0.55(-1.19%) |
Jun 21, 2019 | 45.58 | 47.36 | 45.42 | 46.47 | 698,102 | +0.60(+1.30%) |
Jun 20, 2019 | 46.25 | 46.25 | 45.50 | 45.88 | 336,450 | +0.01(+0.02%) |
Jun 19, 2019 | 45.92 | 46.06 | 45.47 | 45.87 | 269,583 | +0.08(+0.17%) |
Jun 18, 2019 | 45.87 | 46.52 | 45.53 | 45.79 | 249,585 | +0.26(+0.58%) |
Jun 17, 2019 | 46.15 | 46.45 | 45.40 | 45.53 | 337,153 | -0.66(-1.43%) |
Jun 14, 2019 | 46.43 | 47.03 | 46.06 | 46.19 | 325,094 | -0.36(-0.78%) |
Jun 13, 2019 | 47.26 | 47.38 | 46.34 | 46.55 | 295,870 | -0.53(-1.12%) |
Jun 12, 2019 | 46.78 | 47.41 | 46.50 | 47.08 | 200,567 | +0.30(+0.63%) |
Jun 11, 2019 | 47.56 | 47.56 | 46.18 | 46.79 | 387,351 | -0.61(-1.28%) |
Jun 10, 2019 | 47.04 | 47.69 | 46.93 | 47.39 | 330,805 | +0.61(+1.29%) |
Jun 07, 2019 | 46.41 | 46.93 | 46.26 | 46.79 | 193,588 | +0.64(+1.38%) |
Jun 06, 2019 | 45.51 | 46.21 | 45.30 | 46.15 | 183,875 | +0.42(+0.92%) |
Jun 05, 2019 | 45.42 | 46.13 | 45.42 | 45.73 | 168,955 | +0.36(+0.79%) |
Jun 04, 2019 | 44.29 | 45.44 | 44.04 | 45.37 | 307,995 | +1.58(+3.62%) |
Jun 03, 2019 | 45.54 | 45.69 | 43.61 | 43.79 | 527,593 | -1.63(-3.59%) |
May 31, 2019 | 44.66 | 45.64 | 44.33 | 45.42 | 480,042 | +0.63(+1.40%) |
May 30, 2019 | 44.34 | 44.87 | 44.32 | 44.79 | 214,828 | +0.54(+1.23%) |
May 29, 2019 | 44.31 | 44.67 | 44.04 | 44.25 | 410,463 | -0.14(-0.31%) |
May 28, 2019 | 44.92 | 45.25 | 44.35 | 44.39 | 276,071 | -0.47(-1.06%) |
May 24, 2019 | 44.72 | 45.16 | 44.42 | 44.86 | 307,834 | +0.48(+1.08%) |
May 23, 2019 | 44.94 | 45.04 | 44.15 | 44.38 | 256,020 | -1.08(-2.37%) |
May 22, 2019 | 44.85 | 45.59 | 44.85 | 45.46 | 189,667 | +0.44(+0.98%) |
May 21, 2019 | 43.91 | 45.42 | 43.91 | 45.02 | 446,313 | +1.42(+3.26%) |
May 20, 2019 | 44.19 | 44.19 | 43.47 | 43.59 | 385,189 | -0.73(-1.65%) |
May 17, 2019 | 45.26 | 45.31 | 44.32 | 44.32 | 295,985 | -1.10(-2.43%) |
May 16, 2019 | 44.46 | 45.52 | 44.18 | 45.43 | 417,681 | +1.16(+2.61%) |
May 15, 2019 | 43.93 | 44.49 | 43.71 | 44.27 | 234,672 | +0.11(+0.24%) |
May 14, 2019 | 43.09 | 44.42 | 43.09 | 44.16 | 249,689 | +1.23(+2.86%) |
May 13, 2019 | 43.63 | 44.08 | 42.88 | 42.93 | 306,233 | -1.34(-3.04%) |
May 10, 2019 | 43.94 | 44.42 | 43.41 | 44.28 | 243,132 | -0.30(-0.67%) |
May 09, 2019 | 43.92 | 44.64 | 43.00 | 44.58 | 418,057 | +0.65(+1.49%) |
May 08, 2019 | 43.33 | 44.60 | 43.33 | 43.92 | 330,358 | +0.42(+0.97%) |
May 07, 2019 | 43.58 | 44.13 | 43.04 | 43.50 | 278,958 | -0.33(-0.75%) |
May 06, 2019 | 42.83 | 44.13 | 42.83 | 43.83 | 351,442 | +0.43(+0.99%) |
May 03, 2019 | 41.58 | 43.43 | 41.42 | 43.40 | 369,254 | +1.19(+2.82%) |
May 02, 2019 | 43.89 | 43.89 | 41.39 | 42.21 | 512,965 | -0.20(-0.47%) |
May 01, 2019 | 42.57 | 43.27 | 42.25 | 42.41 | 569,216 | -0.02(-0.05%) |
Apr 30, 2019 | 42.42 | 42.63 | 41.80 | 42.43 | 359,604 | +0.11(+0.25%) |
Apr 29, 2019 | 42.54 | 42.82 | 42.06 | 42.33 | 399,281 | -0.14(-0.33%) |
Apr 26, 2019 | 42.53 | 42.67 | 42.23 | 42.46 | 336,975 | +0.08(+0.18%) |
Apr 25, 2019 | 43.08 | 43.08 | 42.03 | 42.39 | 298,484 | -0.67(-1.55%) |
Apr 24, 2019 | 43.25 | 43.71 | 42.66 | 43.06 | 205,785 | -0.19(-0.44%) |
Apr 23, 2019 | 43.56 | 43.60 | 43.12 | 43.25 | 274,225 | -0.20(-0.46%) |
Apr 22, 2019 | 43.34 | 43.64 | 42.96 | 43.45 | 184,957 | +0.08(+0.19%) |
Apr 18, 2019 | 43.42 | 43.49 | 42.89 | 43.36 | 243,132 | -0.14(-0.32%) |
Apr 17, 2019 | 43.89 | 44.00 | 43.19 | 43.50 | 217,780 | -0.26(-0.60%) |
Apr 16, 2019 | 43.80 | 43.96 | 43.31 | 43.76 | 164,672 | +0.07(+0.16%) |
Apr 15, 2019 | 44.18 | 44.50 | 43.61 | 43.69 | 161,893 | -0.44(-0.99%) |
Apr 12, 2019 | 43.54 | 44.14 | 43.05 | 44.13 | 387,606 | +0.85(+1.95%) |
Apr 11, 2019 | 43.29 | 43.57 | 42.93 | 43.29 | 176,173 | +0.05(+0.12%) |
Apr 10, 2019 | 42.71 | 43.37 | 42.43 | 43.23 | 222,516 | +0.58(+1.35%) |
Apr 09, 2019 | 42.86 | 43.19 | 42.59 | 42.66 | 302,256 | -0.25(-0.57%) |
Apr 08, 2019 | 42.83 | 42.99 | 42.32 | 42.90 | 187,128 | -0.04(-0.09%) |
Apr 05, 2019 | 43.09 | 43.43 | 42.58 | 42.94 | 542,362 | -0.05(-0.13%) |
Apr 04, 2019 | 42.41 | 43.03 | 42.14 | 42.99 | 299,451 | +0.78(+1.84%) |
Apr 03, 2019 | 41.70 | 42.29 | 41.63 | 42.22 | 474,980 | +0.79(+1.91%) |
Apr 02, 2019 | 41.47 | 41.63 | 40.88 | 41.43 | 269,782 | -0.05(-0.13%) |