Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.77 | 46.19 | 45.66 | 45.85 | 1,719,623 | +0.07(+0.15%) |
Jun 27, 2019 | 45.49 | 45.82 | 45.31 | 45.78 | 787,318 | +0.45(+1.00%) |
Jun 26, 2019 | 47.21 | 47.28 | 45.28 | 45.33 | 891,967 | -1.73(-3.68%) |
Jun 25, 2019 | 47.13 | 47.30 | 46.89 | 47.06 | 715,458 | +0.08(+0.16%) |
Jun 24, 2019 | 47.51 | 47.62 | 46.96 | 46.98 | 555,119 | -0.40(-0.85%) |
Jun 21, 2019 | 47.26 | 47.75 | 47.15 | 47.39 | 1,371,880 | -0.25(-0.52%) |
Jun 20, 2019 | 46.61 | 47.85 | 46.47 | 47.63 | 1,803,077 | +1.36(+2.93%) |
Jun 19, 2019 | 45.61 | 46.40 | 45.31 | 46.28 | 1,491,442 | +0.93(+2.05%) |
Jun 18, 2019 | 45.42 | 46.16 | 45.16 | 45.34 | 1,584,497 | +0.33(+0.74%) |
Jun 17, 2019 | 45.20 | 45.46 | 44.98 | 45.01 | 771,270 | -0.23(-0.51%) |
Jun 14, 2019 | 45.17 | 45.40 | 44.88 | 45.24 | 582,577 | +0.12(+0.26%) |
Jun 13, 2019 | 45.20 | 45.25 | 44.82 | 45.12 | 743,978 | +0.09(+0.21%) |
Jun 12, 2019 | 45.12 | 45.32 | 44.81 | 45.03 | 562,529 | -0.01(-0.02%) |
Jun 11, 2019 | 45.16 | 45.24 | 44.53 | 45.04 | 915,567 | +0.13(+0.29%) |
Jun 10, 2019 | 45.26 | 45.39 | 44.89 | 44.91 | 649,471 | -0.13(-0.28%) |
Jun 07, 2019 | 45.03 | 45.40 | 44.93 | 45.04 | 542,521 | +0.17(+0.38%) |
Jun 06, 2019 | 45.11 | 45.51 | 44.87 | 44.87 | 556,498 | -0.24(-0.53%) |
Jun 05, 2019 | 44.92 | 45.46 | 44.65 | 45.10 | 631,653 | +0.30(+0.66%) |
Jun 04, 2019 | 44.88 | 45.06 | 44.36 | 44.81 | 883,164 | +0.09(+0.21%) |
Jun 03, 2019 | 43.70 | 44.71 | 43.70 | 44.71 | 1,004,688 | +0.97(+2.21%) |
May 31, 2019 | 43.45 | 44.00 | 43.07 | 43.75 | 837,286 | -0.12(-0.27%) |
May 30, 2019 | 44.48 | 44.71 | 43.59 | 43.87 | 971,762 | -0.53(-1.20%) |
May 29, 2019 | 43.88 | 44.78 | 43.73 | 44.40 | 892,291 | +0.53(+1.20%) |
May 28, 2019 | 44.45 | 44.86 | 41.94 | 43.88 | 2,881,725 | -2.93(-6.26%) |
May 24, 2019 | 46.72 | 46.83 | 46.42 | 46.81 | 247,219 | +0.32(+0.69%) |
May 23, 2019 | 46.83 | 46.89 | 46.23 | 46.48 | 470,761 | -0.61(-1.30%) |
May 22, 2019 | 46.87 | 47.31 | 46.70 | 47.09 | 332,470 | +0.19(+0.40%) |
May 21, 2019 | 46.75 | 46.99 | 46.74 | 46.91 | 560,442 | +0.36(+0.76%) |
May 20, 2019 | 46.23 | 46.78 | 46.23 | 46.55 | 332,977 | +0.09(+0.20%) |
May 17, 2019 | 46.43 | 46.83 | 46.23 | 46.46 | 1,177,773 | -0.28(-0.60%) |
May 16, 2019 | 46.92 | 47.22 | 46.56 | 46.74 | 413,534 | -0.19(-0.40%) |
May 15, 2019 | 45.92 | 47.09 | 45.80 | 46.92 | 568,985 | +0.87(+1.89%) |
May 14, 2019 | 46.08 | 46.41 | 45.91 | 46.05 | 705,894 | +0.04(+0.09%) |
May 13, 2019 | 46.28 | 46.65 | 45.83 | 46.01 | 764,121 | -0.86(-1.83%) |
May 10, 2019 | 46.36 | 46.93 | 46.19 | 46.87 | 453,707 | +0.30(+0.64%) |
May 09, 2019 | 46.38 | 46.68 | 46.04 | 46.57 | 415,557 | -0.02(-0.04%) |
May 08, 2019 | 46.70 | 46.94 | 46.44 | 46.59 | 437,845 | -0.12(-0.25%) |
May 07, 2019 | 47.10 | 47.31 | 46.53 | 46.70 | 491,192 | -0.69(-1.47%) |
May 06, 2019 | 47.27 | 47.53 | 47.05 | 47.40 | 590,728 | -0.19(-0.41%) |
May 03, 2019 | 47.65 | 47.83 | 47.34 | 47.59 | 701,871 | +0.00(+0.00%) |
May 02, 2019 | 48.05 | 48.21 | 47.27 | 47.59 | 573,171 | -0.36(-0.76%) |
May 01, 2019 | 48.31 | 48.53 | 47.91 | 47.96 | 800,116 | -0.37(-0.77%) |
Apr 30, 2019 | 47.82 | 48.42 | 47.68 | 48.33 | 520,332 | +0.63(+1.31%) |
Apr 29, 2019 | 48.46 | 48.91 | 47.58 | 47.70 | 634,275 | -1.32(-2.70%) |
Apr 26, 2019 | 48.70 | 49.37 | 48.45 | 49.03 | 553,704 | +0.28(+0.57%) |
Apr 25, 2019 | 47.23 | 49.01 | 46.60 | 48.75 | 863,694 | +1.15(+2.42%) |
Apr 24, 2019 | 47.41 | 47.72 | 47.20 | 47.59 | 709,500 | +0.17(+0.36%) |
Apr 23, 2019 | 47.22 | 47.48 | 46.87 | 47.42 | 485,168 | +0.49(+1.05%) |
Apr 22, 2019 | 46.86 | 47.07 | 46.74 | 46.93 | 455,350 | -0.12(-0.25%) |
Apr 18, 2019 | 47.26 | 47.28 | 46.98 | 47.05 | 493,257 | -0.04(-0.09%) |
Apr 17, 2019 | 47.31 | 47.54 | 46.76 | 47.09 | 690,431 | -0.10(-0.22%) |
Apr 16, 2019 | 46.49 | 47.26 | 46.46 | 47.20 | 548,793 | +0.90(+1.94%) |
Apr 15, 2019 | 46.35 | 46.51 | 46.24 | 46.30 | 475,314 | -0.03(-0.07%) |
Apr 12, 2019 | 46.21 | 46.35 | 45.74 | 46.33 | 676,606 | +0.36(+0.79%) |
Apr 11, 2019 | 45.68 | 46.00 | 45.53 | 45.97 | 483,866 | +0.44(+0.97%) |
Apr 10, 2019 | 44.94 | 45.59 | 44.63 | 45.53 | 648,276 | +0.74(+1.65%) |
Apr 09, 2019 | 45.21 | 45.32 | 44.66 | 44.79 | 501,753 | -0.48(-1.07%) |
Apr 08, 2019 | 45.56 | 45.56 | 45.10 | 45.27 | 303,586 | -0.25(-0.54%) |
Apr 05, 2019 | 45.47 | 45.70 | 45.23 | 45.52 | 419,115 | +0.14(+0.32%) |
Apr 04, 2019 | 45.24 | 45.47 | 44.87 | 45.38 | 659,118 | +0.23(+0.51%) |
Apr 03, 2019 | 45.24 | 45.49 | 44.43 | 45.15 | 1,269,534 | +0.15(+0.34%) |
Apr 02, 2019 | 45.77 | 45.77 | 44.74 | 44.99 | 686,459 | -0.72(-1.58%) |