Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 41.81 | 43.06 | 41.57 | 42.97 | 3,112,141 | +1.18(+2.83%) |
Jun 27, 2019 | 41.90 | 42.32 | 41.48 | 41.79 | 249,484 | +0.04(+0.10%) |
Jun 26, 2019 | 41.42 | 42.61 | 41.19 | 41.75 | 296,268 | +0.46(+1.12%) |
Jun 25, 2019 | 43.88 | 43.92 | 41.08 | 41.28 | 470,280 | -2.60(-5.92%) |
Jun 24, 2019 | 44.50 | 44.69 | 43.44 | 43.88 | 235,076 | -0.57(-1.29%) |
Jun 21, 2019 | 44.78 | 44.91 | 43.95 | 44.45 | 210,753 | +0.02(+0.06%) |
Jun 20, 2019 | 44.56 | 45.37 | 43.87 | 44.43 | 362,431 | +0.47(+1.07%) |
Jun 19, 2019 | 43.95 | 44.66 | 43.87 | 43.96 | 125,361 | +0.02(+0.06%) |
Jun 18, 2019 | 44.38 | 45.37 | 43.63 | 43.93 | 177,612 | +0.06(+0.13%) |
Jun 17, 2019 | 43.63 | 44.64 | 43.51 | 43.87 | 279,767 | +0.25(+0.57%) |
Jun 14, 2019 | 43.64 | 44.11 | 43.14 | 43.63 | 166,066 | +0.00(+0.00%) |
Jun 13, 2019 | 43.83 | 44.01 | 43.47 | 43.63 | 239,937 | +0.02(+0.04%) |
Jun 12, 2019 | 42.96 | 44.30 | 42.50 | 43.61 | 207,408 | -0.01(-0.02%) |
Jun 11, 2019 | 43.73 | 44.36 | 43.20 | 43.62 | 191,151 | +0.00(+0.00%) |
Jun 10, 2019 | 44.73 | 45.02 | 43.52 | 43.62 | 221,257 | -0.91(-2.05%) |
Jun 07, 2019 | 43.91 | 45.33 | 43.63 | 44.53 | 254,232 | +0.82(+1.88%) |
Jun 06, 2019 | 43.93 | 44.26 | 43.53 | 43.71 | 129,064 | -0.05(-0.11%) |
Jun 05, 2019 | 44.24 | 44.24 | 43.45 | 43.76 | 134,438 | -0.44(-0.99%) |
Jun 04, 2019 | 43.75 | 44.49 | 43.70 | 44.20 | 155,343 | +0.46(+1.04%) |
Jun 03, 2019 | 43.61 | 44.01 | 43.37 | 43.74 | 160,691 | +0.15(+0.34%) |
May 31, 2019 | 44.10 | 44.10 | 43.10 | 43.59 | 150,123 | -1.04(-2.32%) |
May 30, 2019 | 45.46 | 45.73 | 44.38 | 44.63 | 165,298 | -0.76(-1.68%) |
May 29, 2019 | 45.95 | 46.13 | 44.82 | 45.39 | 235,838 | -0.89(-1.91%) |
May 28, 2019 | 45.32 | 46.37 | 45.32 | 46.28 | 392,719 | +0.77(+1.69%) |
May 24, 2019 | 45.46 | 45.93 | 44.98 | 45.51 | 186,235 | +0.17(+0.38%) |
May 23, 2019 | 46.03 | 46.03 | 44.84 | 45.33 | 126,395 | -0.75(-1.62%) |
May 22, 2019 | 46.28 | 47.15 | 45.59 | 46.08 | 111,688 | -0.49(-1.05%) |
May 21, 2019 | 46.74 | 47.20 | 46.11 | 46.57 | 141,413 | +0.19(+0.41%) |
May 20, 2019 | 45.59 | 46.86 | 44.64 | 46.38 | 199,423 | +0.42(+0.92%) |
May 17, 2019 | 46.60 | 47.21 | 45.72 | 45.95 | 179,834 | -1.24(-2.63%) |
May 16, 2019 | 46.55 | 48.40 | 46.51 | 47.20 | 212,567 | +0.70(+1.51%) |
May 15, 2019 | 44.30 | 47.07 | 43.30 | 46.49 | 267,431 | +0.55(+1.21%) |
May 14, 2019 | 46.38 | 47.50 | 45.10 | 45.94 | 171,483 | -0.31(-0.68%) |
May 13, 2019 | 47.90 | 48.34 | 46.05 | 46.25 | 148,075 | -2.24(-4.61%) |
May 10, 2019 | 48.88 | 49.38 | 47.96 | 48.49 | 378,510 | -0.80(-1.63%) |
May 09, 2019 | 48.67 | 49.35 | 48.40 | 49.29 | 166,674 | +0.16(+0.32%) |
May 08, 2019 | 48.86 | 49.44 | 48.40 | 49.13 | 280,135 | +0.08(+0.17%) |
May 07, 2019 | 49.36 | 49.40 | 48.45 | 49.05 | 262,275 | -0.54(-1.09%) |
May 06, 2019 | 48.25 | 50.00 | 48.18 | 49.59 | 249,724 | +0.73(+1.49%) |
May 03, 2019 | 47.24 | 49.43 | 47.24 | 48.86 | 162,684 | +1.97(+4.20%) |
May 02, 2019 | 46.75 | 47.21 | 46.75 | 46.89 | 199,438 | +0.03(+0.07%) |
May 01, 2019 | 46.49 | 47.54 | 46.43 | 46.86 | 133,303 | +0.20(+0.43%) |
Apr 30, 2019 | 47.00 | 47.80 | 46.45 | 46.66 | 455,400 | -0.55(-1.16%) |
Apr 29, 2019 | 45.70 | 47.56 | 45.70 | 47.20 | 212,853 | +1.42(+3.09%) |
Apr 26, 2019 | 44.60 | 45.96 | 44.48 | 45.79 | 179,109 | +1.07(+2.39%) |
Apr 25, 2019 | 45.31 | 45.46 | 44.07 | 44.72 | 106,683 | -0.59(-1.30%) |
Apr 24, 2019 | 45.37 | 45.70 | 45.13 | 45.31 | 155,745 | -0.15(-0.33%) |
Apr 23, 2019 | 46.31 | 47.01 | 45.44 | 45.46 | 410,625 | -1.18(-2.52%) |
Apr 22, 2019 | 45.92 | 46.63 | 45.77 | 46.63 | 74,212 | +0.46(+0.99%) |
Apr 18, 2019 | 46.47 | 46.65 | 45.92 | 46.18 | 259,546 | -0.48(-1.03%) |
Apr 17, 2019 | 47.19 | 47.44 | 46.18 | 46.66 | 75,408 | -0.41(-0.88%) |
Apr 16, 2019 | 46.57 | 47.15 | 46.37 | 47.07 | 199,184 | +0.66(+1.43%) |
Apr 15, 2019 | 47.09 | 47.09 | 46.17 | 46.41 | 225,042 | -0.54(-1.15%) |
Apr 12, 2019 | 48.54 | 48.59 | 46.93 | 46.95 | 208,337 | -1.16(-2.41%) |
Apr 11, 2019 | 49.01 | 49.01 | 47.87 | 48.11 | 234,107 | -0.85(-1.74%) |
Apr 10, 2019 | 49.68 | 49.69 | 47.89 | 48.96 | 196,219 | -0.54(-1.09%) |
Apr 09, 2019 | 49.68 | 49.94 | 49.26 | 49.50 | 404,464 | -0.14(-0.28%) |
Apr 08, 2019 | 49.84 | 50.62 | 49.37 | 49.64 | 187,158 | -0.17(-0.35%) |
Apr 05, 2019 | 49.44 | 50.37 | 49.11 | 49.81 | 218,362 | +0.60(+1.23%) |
Apr 04, 2019 | 49.58 | 49.96 | 48.99 | 49.21 | 118,516 | -0.70(-1.41%) |
Apr 03, 2019 | 50.03 | 50.29 | 49.22 | 49.91 | 118,956 | +0.26(+0.52%) |
Apr 02, 2019 | 49.00 | 50.28 | 48.23 | 49.65 | 223,199 | +0.98(+2.01%) |