Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.82 | 48.01 | 47.42 | 47.63 | 129,269,320 | -0.44(-0.91%) |
Jun 27, 2019 | 48.24 | 48.51 | 48.03 | 48.07 | 86,655,704 | -0.01(-0.03%) |
Jun 26, 2019 | 47.60 | 48.37 | 47.50 | 48.08 | 108,279,480 | +1.02(+2.16%) |
Jun 25, 2019 | 47.76 | 47.95 | 47.00 | 47.07 | 87,513,288 | -0.72(-1.52%) |
Jun 24, 2019 | 47.78 | 48.17 | 47.69 | 47.79 | 75,664,568 | -0.05(-0.10%) |
Jun 21, 2019 | 47.84 | 48.34 | 47.69 | 47.84 | 198,618,416 | -0.16(-0.34%) |
Jun 20, 2019 | 48.22 | 48.28 | 47.66 | 48.00 | 89,375,792 | +0.38(+0.80%) |
Jun 19, 2019 | 48.06 | 48.10 | 47.49 | 47.62 | 87,692,872 | -0.14(-0.29%) |
Jun 18, 2019 | 47.18 | 48.20 | 46.98 | 47.76 | 110,264,584 | +1.10(+2.35%) |
Jun 17, 2019 | 46.42 | 46.92 | 46.25 | 46.66 | 60,943,060 | +0.28(+0.60%) |
Jun 14, 2019 | 46.10 | 46.59 | 45.80 | 46.39 | 77,956,496 | -0.01(-0.03%) |
Jun 13, 2019 | 46.86 | 47.36 | 46.59 | 46.40 | 90,026,376 | -0.33(-0.72%) |
Jun 12, 2019 | 46.68 | 47.16 | 46.54 | 46.73 | 75,777,352 | -0.15(-0.32%) |
Jun 11, 2019 | 46.90 | 47.17 | 46.59 | 46.88 | 111,864,232 | +0.54(+1.16%) |
Jun 10, 2019 | 46.16 | 47.02 | 46.12 | 46.35 | 108,926,392 | +0.58(+1.28%) |
Jun 07, 2019 | 44.89 | 46.19 | 44.71 | 45.76 | 127,497,984 | +1.19(+2.66%) |
Jun 06, 2019 | 44.06 | 44.64 | 43.84 | 44.58 | 93,551,736 | +0.65(+1.47%) |
Jun 05, 2019 | 44.35 | 44.52 | 43.59 | 43.93 | 123,678,648 | +0.70(+1.61%) |
Jun 04, 2019 | 42.22 | 43.28 | 42.00 | 43.23 | 128,511,632 | +1.45(+3.48%) |
Jun 03, 2019 | 42.26 | 42.82 | 40.98 | 41.78 | 167,794,112 | -0.35(-0.84%) |
May 31, 2019 | 42.41 | 42.84 | 42.11 | 42.13 | 112,369,896 | -0.78(-1.81%) |
May 30, 2019 | 42.83 | 43.13 | 42.52 | 42.91 | 88,070,112 | +0.22(+0.52%) |
May 29, 2019 | 42.46 | 43.16 | 42.36 | 42.69 | 118,313,176 | -0.20(-0.48%) |
May 28, 2019 | 43.06 | 43.46 | 42.82 | 42.89 | 116,096,888 | -0.18(-0.41%) |
May 24, 2019 | 43.37 | 43.83 | 42.99 | 43.07 | 98,537,808 | -0.17(-0.38%) |
May 23, 2019 | 43.27 | 43.45 | 42.79 | 43.24 | 151,735,504 | -0.75(-1.71%) |
May 22, 2019 | 44.44 | 44.69 | 43.93 | 43.99 | 123,520,968 | -0.92(-2.05%) |
May 21, 2019 | 44.58 | 45.24 | 44.45 | 44.91 | 117,834,592 | +0.81(+1.83%) |
May 20, 2019 | 44.17 | 44.37 | 43.39 | 44.10 | 160,349,808 | -1.39(-3.05%) |
May 17, 2019 | 44.99 | 45.94 | 44.95 | 45.49 | 136,617,296 | -0.26(-0.57%) |
May 16, 2019 | 45.70 | 46.32 | 45.45 | 45.75 | 137,194,128 | -0.20(-0.44%) |
May 15, 2019 | 44.83 | 46.15 | 44.77 | 45.95 | 110,263,880 | +0.54(+1.20%) |
May 14, 2019 | 44.86 | 45.65 | 44.62 | 45.40 | 148,113,792 | +0.71(+1.58%) |
May 13, 2019 | 45.18 | 45.60 | 44.01 | 44.70 | 238,508,352 | -2.76(-5.81%) |
May 10, 2019 | 47.51 | 47.86 | 46.39 | 47.45 | 171,228,480 | -0.67(-1.39%) |
May 09, 2019 | 48.04 | 48.35 | 47.15 | 48.12 | 145,551,360 | -0.52(-1.07%) |
May 08, 2019 | 48.40 | 49.23 | 48.37 | 48.64 | 109,838,008 | +0.01(+0.02%) |
May 07, 2019 | 49.36 | 49.73 | 48.14 | 48.63 | 161,616,544 | -1.35(-2.70%) |
May 06, 2019 | 48.98 | 50.07 | 48.79 | 49.98 | 135,193,312 | -0.78(-1.54%) |
May 03, 2019 | 50.56 | 50.79 | 50.40 | 50.77 | 87,145,024 | +0.62(+1.24%) |
May 02, 2019 | 50.31 | 50.98 | 49.90 | 50.14 | 133,393,776 | -0.33(-0.65%) |
May 01, 2019 | 50.32 | 51.62 | 50.16 | 50.47 | 270,253,856 | +2.36(+4.91%) |
Apr 30, 2019 | 48.68 | 48.76 | 47.73 | 48.11 | 193,571,952 | -0.94(-1.93%) |
Apr 29, 2019 | 49.00 | 49.38 | 48.87 | 49.05 | 92,496,816 | +0.07(+0.15%) |
Apr 26, 2019 | 49.12 | 49.15 | 48.46 | 48.98 | 77,788,288 | -0.23(-0.48%) |
Apr 25, 2019 | 49.59 | 49.81 | 49.18 | 49.21 | 77,275,440 | -0.45(-0.91%) |
Apr 24, 2019 | 49.71 | 49.98 | 49.64 | 49.66 | 73,124,024 | -0.08(-0.15%) |
Apr 23, 2019 | 49.01 | 49.81 | 48.88 | 49.74 | 97,244,112 | +0.71(+1.44%) |
Apr 22, 2019 | 48.63 | 49.13 | 48.51 | 49.03 | 81,071,528 | +0.16(+0.33%) |
Apr 18, 2019 | 48.70 | 48.94 | 48.55 | 48.87 | 100,924,016 | +0.18(+0.36%) |
Apr 17, 2019 | 47.84 | 48.76 | 47.62 | 48.70 | 120,522,376 | +0.93(+1.95%) |
Apr 16, 2019 | 47.82 | 48.28 | 47.60 | 47.77 | 107,146,832 | +0.00(+0.01%) |
Apr 15, 2019 | 47.61 | 47.91 | 47.47 | 47.76 | 73,114,264 | +0.09(+0.18%) |
Apr 12, 2019 | 47.76 | 47.98 | 47.04 | 47.68 | 115,793,768 | -0.02(-0.04%) |
Apr 11, 2019 | 48.15 | 48.19 | 47.57 | 47.70 | 87,139,152 | -0.40(-0.83%) |
Apr 10, 2019 | 47.63 | 48.13 | 47.51 | 48.10 | 90,435,488 | +0.27(+0.56%) |
Apr 09, 2019 | 48.03 | 48.63 | 47.76 | 47.83 | 149,167,648 | -0.14(-0.30%) |
Apr 08, 2019 | 47.09 | 48.00 | 47.07 | 47.97 | 107,907,000 | +0.74(+1.57%) |
Apr 05, 2019 | 47.10 | 47.25 | 46.97 | 47.23 | 77,277,320 | +0.31(+0.67%) |
Apr 04, 2019 | 46.70 | 47.08 | 46.30 | 46.92 | 79,695,592 | +0.08(+0.17%) |
Apr 03, 2019 | 46.33 | 47.11 | 46.31 | 46.83 | 97,044,288 | +0.32(+0.69%) |
Apr 02, 2019 | 45.81 | 46.62 | 45.80 | 46.51 | 94,889,328 | +0.67(+1.45%) |