Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.86 | 48.22 | 47.44 | 47.56 | 10,696,416 | -0.22(-0.46%) |
Jun 27, 2019 | 47.16 | 48.01 | 47.08 | 47.78 | 8,564,382 | +0.91(+1.94%) |
Jun 26, 2019 | 46.91 | 47.25 | 46.51 | 46.87 | 7,624,135 | +0.02(+0.04%) |
Jun 25, 2019 | 46.48 | 46.95 | 46.17 | 46.86 | 8,989,493 | +0.47(+1.02%) |
Jun 24, 2019 | 46.88 | 46.92 | 46.05 | 46.39 | 10,475,607 | -0.45(-0.95%) |
Jun 21, 2019 | 46.96 | 47.15 | 46.46 | 46.83 | 14,299,579 | -0.19(-0.41%) |
Jun 20, 2019 | 47.91 | 48.08 | 46.51 | 47.02 | 15,183,695 | -0.89(-1.86%) |
Jun 19, 2019 | 47.89 | 48.34 | 47.72 | 47.91 | 7,111,632 | +0.20(+0.42%) |
Jun 18, 2019 | 47.86 | 48.30 | 47.61 | 47.71 | 8,198,740 | +0.10(+0.22%) |
Jun 17, 2019 | 47.34 | 47.75 | 47.08 | 47.61 | 5,738,238 | +0.32(+0.68%) |
Jun 14, 2019 | 47.70 | 47.73 | 47.18 | 47.28 | 5,362,242 | -0.37(-0.77%) |
Jun 13, 2019 | 47.02 | 47.70 | 46.88 | 47.65 | 6,014,708 | +0.81(+1.73%) |
Jun 12, 2019 | 47.09 | 47.16 | 46.30 | 46.84 | 10,774,277 | -0.27(-0.57%) |
Jun 11, 2019 | 47.51 | 48.09 | 46.95 | 47.11 | 10,051,584 | -0.93(-1.93%) |
Jun 10, 2019 | 47.42 | 48.47 | 47.40 | 48.04 | 9,172,666 | +0.97(+2.06%) |
Jun 07, 2019 | 47.37 | 47.68 | 46.97 | 47.07 | 8,965,519 | -0.17(-0.35%) |
Jun 06, 2019 | 46.39 | 47.67 | 46.28 | 47.23 | 11,504,181 | +0.82(+1.77%) |
Jun 05, 2019 | 48.01 | 48.05 | 46.28 | 46.41 | 13,893,696 | -1.27(-2.65%) |
Jun 04, 2019 | 47.51 | 48.66 | 47.35 | 47.68 | 14,611,280 | +1.07(+2.30%) |
Jun 03, 2019 | 45.86 | 46.87 | 45.79 | 46.60 | 10,219,224 | +0.89(+1.95%) |
May 31, 2019 | 45.63 | 46.02 | 45.43 | 45.71 | 9,267,157 | -0.33(-0.72%) |
May 30, 2019 | 45.95 | 46.23 | 45.64 | 46.05 | 7,671,464 | +0.20(+0.44%) |
May 29, 2019 | 45.79 | 46.22 | 45.50 | 45.84 | 10,895,640 | -0.16(-0.34%) |
May 28, 2019 | 46.37 | 46.46 | 45.90 | 46.00 | 13,993,200 | -0.32(-0.70%) |
May 24, 2019 | 46.16 | 46.41 | 45.91 | 46.32 | 6,441,403 | +0.24(+0.53%) |
May 23, 2019 | 46.50 | 46.52 | 45.69 | 46.08 | 10,644,064 | -0.80(-1.71%) |
May 22, 2019 | 46.64 | 46.98 | 46.11 | 46.88 | 9,072,496 | +0.17(+0.35%) |
May 21, 2019 | 46.54 | 46.87 | 46.13 | 46.72 | 9,348,179 | +0.45(+0.98%) |
May 20, 2019 | 46.13 | 46.79 | 46.00 | 46.26 | 9,259,413 | +0.10(+0.23%) |
May 17, 2019 | 45.40 | 46.44 | 45.15 | 46.16 | 9,218,354 | +0.51(+1.11%) |
May 16, 2019 | 46.18 | 46.45 | 45.52 | 45.65 | 13,543,001 | -0.43(-0.93%) |
May 15, 2019 | 46.01 | 46.32 | 45.29 | 46.08 | 13,310,004 | -0.16(-0.34%) |
May 14, 2019 | 47.01 | 47.34 | 46.21 | 46.24 | 12,330,344 | -0.74(-1.58%) |
May 13, 2019 | 47.40 | 47.53 | 46.53 | 46.98 | 12,811,583 | -1.17(-2.43%) |
May 10, 2019 | 48.27 | 48.55 | 47.35 | 48.15 | 10,765,382 | -0.17(-0.34%) |
May 09, 2019 | 48.10 | 48.58 | 47.69 | 48.31 | 10,602,953 | -0.34(-0.70%) |
May 08, 2019 | 48.32 | 48.99 | 47.90 | 48.66 | 10,127,356 | +0.34(+0.70%) |
May 07, 2019 | 49.19 | 49.30 | 47.94 | 48.31 | 10,981,436 | -1.09(-2.21%) |
May 06, 2019 | 48.86 | 49.42 | 48.37 | 49.41 | 12,245,593 | -0.05(-0.11%) |
May 03, 2019 | 49.76 | 50.05 | 48.91 | 49.46 | 12,642,344 | -0.06(-0.12%) |
May 02, 2019 | 49.94 | 50.08 | 48.51 | 49.52 | 16,599,283 | -0.52(-1.05%) |
May 01, 2019 | 49.62 | 50.41 | 49.07 | 50.04 | 30,056,928 | +2.58(+5.42%) |
Apr 30, 2019 | 47.69 | 47.91 | 46.66 | 47.47 | 15,915,861 | +0.34(+0.72%) |
Apr 29, 2019 | 46.39 | 47.52 | 45.97 | 47.13 | 11,144,271 | +0.40(+0.86%) |
Apr 26, 2019 | 46.46 | 46.80 | 46.20 | 46.73 | 10,407,151 | +0.26(+0.56%) |
Apr 25, 2019 | 46.10 | 46.87 | 45.92 | 46.46 | 9,740,758 | +0.26(+0.57%) |
Apr 24, 2019 | 46.26 | 46.36 | 45.88 | 46.20 | 10,995,427 | -0.03(-0.06%) |
Apr 23, 2019 | 45.83 | 46.85 | 45.48 | 46.23 | 16,155,505 | +0.46(+1.01%) |
Apr 22, 2019 | 45.77 | 46.05 | 45.55 | 45.77 | 10,450,366 | +0.26(+0.58%) |
Apr 18, 2019 | 45.34 | 45.96 | 45.18 | 45.50 | 18,425,130 | +0.08(+0.17%) |
Apr 17, 2019 | 46.67 | 46.82 | 44.96 | 45.43 | 25,559,180 | -1.18(-2.52%) |
Apr 16, 2019 | 47.32 | 47.41 | 46.12 | 46.60 | 14,967,993 | -0.28(-0.59%) |
Apr 15, 2019 | 46.45 | 47.21 | 46.26 | 46.88 | 20,343,494 | +1.22(+2.67%) |
Apr 12, 2019 | 45.78 | 46.07 | 45.46 | 45.66 | 11,594,513 | +0.10(+0.23%) |
Apr 11, 2019 | 46.67 | 47.01 | 45.37 | 45.56 | 13,130,442 | -1.02(-2.19%) |
Apr 10, 2019 | 46.43 | 46.59 | 45.85 | 46.58 | 13,708,890 | +0.13(+0.28%) |
Apr 09, 2019 | 46.78 | 46.97 | 46.21 | 46.45 | 10,728,247 | -0.37(-0.79%) |
Apr 08, 2019 | 46.65 | 47.11 | 46.46 | 46.82 | 9,684,111 | +0.08(+0.17%) |
Apr 05, 2019 | 46.35 | 46.86 | 46.27 | 46.74 | 11,568,259 | +0.57(+1.24%) |
Apr 04, 2019 | 45.72 | 46.22 | 45.65 | 46.17 | 12,788,899 | +0.53(+1.16%) |
Apr 03, 2019 | 45.32 | 45.88 | 45.24 | 45.64 | 20,166,452 | +0.57(+1.27%) |
Apr 02, 2019 | 45.55 | 45.76 | 44.76 | 45.07 | 25,559,314 | -1.78(-3.80%) |