Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.33 | 45.72 | 45.05 | 45.72 | 7,425,869 | +0.48(+1.07%) |
Jun 27, 2019 | 45.79 | 46.06 | 45.11 | 45.24 | 5,924,719 | -0.61(-1.33%) |
Jun 26, 2019 | 45.35 | 46.60 | 45.11 | 45.85 | 7,724,092 | +0.95(+2.11%) |
Jun 25, 2019 | 45.12 | 45.41 | 44.86 | 44.90 | 5,031,388 | -0.46(-1.02%) |
Jun 24, 2019 | 45.76 | 46.06 | 45.17 | 45.36 | 10,610,499 | -0.65(-1.42%) |
Jun 21, 2019 | 46.76 | 46.95 | 45.87 | 46.02 | 11,325,875 | -0.63(-1.35%) |
Jun 20, 2019 | 46.45 | 46.92 | 45.98 | 46.65 | 8,127,174 | +0.91(+1.99%) |
Jun 19, 2019 | 45.67 | 46.40 | 45.46 | 45.74 | 9,796,474 | -0.05(-0.10%) |
Jun 18, 2019 | 45.51 | 45.89 | 45.24 | 45.78 | 10,419,062 | +0.49(+1.08%) |
Jun 17, 2019 | 44.82 | 45.81 | 44.52 | 45.29 | 8,165,314 | +0.45(+1.01%) |
Jun 14, 2019 | 45.25 | 45.31 | 44.74 | 44.84 | 8,555,774 | -0.38(-0.84%) |
Jun 13, 2019 | 45.07 | 45.28 | 44.67 | 45.22 | 8,813,122 | +0.85(+1.93%) |
Jun 12, 2019 | 44.31 | 44.46 | 43.53 | 44.36 | 8,407,665 | -0.24(-0.53%) |
Jun 11, 2019 | 44.25 | 44.82 | 43.78 | 44.60 | 14,151,565 | +1.05(+2.40%) |
Jun 10, 2019 | 43.72 | 44.18 | 43.37 | 43.55 | 10,843,094 | +0.05(+0.13%) |
Jun 07, 2019 | 44.16 | 44.16 | 43.31 | 43.50 | 12,882,931 | -0.38(-0.87%) |
Jun 06, 2019 | 42.73 | 44.03 | 42.64 | 43.88 | 13,028,596 | +1.44(+3.39%) |
Jun 05, 2019 | 44.39 | 44.42 | 42.06 | 42.44 | 20,745,928 | -2.02(-4.55%) |
Jun 04, 2019 | 44.42 | 44.84 | 44.13 | 44.46 | 9,873,410 | +0.33(+0.75%) |
Jun 03, 2019 | 45.01 | 45.28 | 43.89 | 44.13 | 12,457,696 | -0.40(-0.90%) |
May 31, 2019 | 45.77 | 45.98 | 44.46 | 44.54 | 12,474,264 | -1.91(-4.12%) |
May 30, 2019 | 46.48 | 47.58 | 45.95 | 46.45 | 18,896,740 | -0.08(-0.17%) |
May 29, 2019 | 46.45 | 46.66 | 45.67 | 46.53 | 10,044,579 | -0.25(-0.54%) |
May 28, 2019 | 48.03 | 48.12 | 46.78 | 46.78 | 9,700,844 | -1.06(-2.23%) |
May 24, 2019 | 47.74 | 48.30 | 47.45 | 47.85 | 16,341,195 | +0.50(+1.06%) |
May 23, 2019 | 46.49 | 47.37 | 45.90 | 47.34 | 23,478,312 | +0.12(+0.25%) |
May 22, 2019 | 47.60 | 47.96 | 46.95 | 47.23 | 15,120,959 | -0.65(-1.36%) |
May 21, 2019 | 47.68 | 48.02 | 47.31 | 47.88 | 13,463,023 | +0.04(+0.09%) |
May 20, 2019 | 47.31 | 47.89 | 47.21 | 47.84 | 10,508,534 | +0.63(+1.33%) |
May 17, 2019 | 47.68 | 47.79 | 47.09 | 47.21 | 15,636,023 | -0.89(-1.84%) |
May 16, 2019 | 48.63 | 48.88 | 47.90 | 48.10 | 11,906,800 | -0.45(-0.92%) |
May 15, 2019 | 48.42 | 48.55 | 47.53 | 48.54 | 15,293,062 | -0.27(-0.55%) |
May 14, 2019 | 48.61 | 49.22 | 48.45 | 48.81 | 8,041,148 | +0.34(+0.70%) |
May 13, 2019 | 48.83 | 48.99 | 47.88 | 48.47 | 14,405,157 | -0.72(-1.46%) |
May 10, 2019 | 50.41 | 50.63 | 48.77 | 49.19 | 19,882,696 | -1.22(-2.41%) |
May 09, 2019 | 51.12 | 51.12 | 50.22 | 50.41 | 40,989,216 | -3.47(-6.44%) |
May 08, 2019 | 53.47 | 54.34 | 53.15 | 53.88 | 19,421,198 | +0.47(+0.87%) |
May 07, 2019 | 52.27 | 53.48 | 52.05 | 53.41 | 24,101,778 | +0.82(+1.57%) |
May 06, 2019 | 51.30 | 52.96 | 50.95 | 52.59 | 28,490,266 | +0.73(+1.42%) |
May 03, 2019 | 51.87 | 52.44 | 51.62 | 51.85 | 12,058,314 | +0.54(+1.05%) |
May 02, 2019 | 51.37 | 51.77 | 50.95 | 51.32 | 21,003,308 | -0.12(-0.23%) |
May 01, 2019 | 52.88 | 53.04 | 51.43 | 51.43 | 12,359,872 | -1.25(-2.38%) |
Apr 30, 2019 | 52.48 | 53.06 | 51.49 | 52.69 | 26,932,556 | -1.12(-2.08%) |
Apr 29, 2019 | 53.74 | 54.23 | 53.32 | 53.81 | 10,183,489 | -1.06(-1.92%) |
Apr 26, 2019 | 55.12 | 55.30 | 53.70 | 54.86 | 11,366,330 | -0.47(-0.86%) |
Apr 25, 2019 | 54.38 | 56.75 | 53.92 | 55.34 | 18,442,598 | -0.14(-0.26%) |
Apr 24, 2019 | 53.52 | 55.59 | 53.47 | 55.48 | 31,554,138 | -0.32(-0.58%) |
Apr 23, 2019 | 56.31 | 56.33 | 55.26 | 55.80 | 11,518,329 | -0.62(-1.09%) |
Apr 22, 2019 | 55.79 | 56.65 | 55.52 | 56.42 | 6,564,161 | +1.10(+1.99%) |
Apr 18, 2019 | 56.06 | 56.19 | 55.29 | 55.32 | 9,477,902 | -0.74(-1.32%) |
Apr 17, 2019 | 57.29 | 57.81 | 55.95 | 56.06 | 7,321,915 | -0.91(-1.60%) |
Apr 16, 2019 | 56.84 | 57.90 | 56.53 | 56.97 | 12,398,237 | +0.28(+0.49%) |
Apr 15, 2019 | 58.31 | 58.39 | 56.17 | 56.70 | 13,179,820 | -1.76(-3.02%) |
Apr 12, 2019 | 59.09 | 59.46 | 57.30 | 58.46 | 11,254,240 | -1.66(-2.75%) |
Apr 11, 2019 | 59.74 | 60.46 | 59.45 | 60.11 | 3,303,955 | +0.00(+0.00%) |
Apr 10, 2019 | 60.38 | 60.58 | 59.94 | 60.11 | 4,074,344 | -0.09(-0.15%) |
Apr 09, 2019 | 60.87 | 61.01 | 59.93 | 60.20 | 3,689,510 | -0.98(-1.59%) |
Apr 08, 2019 | 61.16 | 61.59 | 60.72 | 61.18 | 2,824,775 | +0.30(+0.49%) |
Apr 05, 2019 | 59.65 | 61.17 | 59.64 | 60.88 | 4,256,059 | +1.43(+2.41%) |
Apr 04, 2019 | 59.16 | 59.61 | 58.67 | 59.45 | 3,191,391 | +0.34(+0.58%) |
Apr 03, 2019 | 60.16 | 60.16 | 58.91 | 59.11 | 3,416,148 | -0.51(-0.86%) |
Apr 02, 2019 | 60.14 | 60.52 | 59.23 | 59.62 | 3,701,718 | -0.49(-0.82%) |