Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.48 | 48.69 | 48.19 | 48.31 | 6,270,255 | +0.04(+0.08%) |
Jun 27, 2019 | 48.29 | 48.97 | 48.04 | 48.27 | 4,053,529 | +0.04(+0.08%) |
Jun 26, 2019 | 48.59 | 48.88 | 47.90 | 48.23 | 4,044,195 | -0.29(-0.59%) |
Jun 25, 2019 | 48.63 | 49.10 | 48.48 | 48.52 | 3,104,422 | -0.21(-0.43%) |
Jun 24, 2019 | 48.96 | 49.00 | 48.43 | 48.73 | 2,506,019 | -0.03(-0.06%) |
Jun 21, 2019 | 49.02 | 49.46 | 48.63 | 48.76 | 4,975,505 | -0.26(-0.52%) |
Jun 20, 2019 | 49.30 | 49.38 | 48.55 | 49.02 | 4,082,837 | +0.01(+0.02%) |
Jun 19, 2019 | 49.47 | 49.57 | 48.42 | 49.01 | 4,102,790 | -0.18(-0.37%) |
Jun 18, 2019 | 48.93 | 49.91 | 48.67 | 49.19 | 3,225,711 | +0.49(+1.02%) |
Jun 17, 2019 | 49.10 | 49.19 | 48.59 | 48.69 | 2,954,780 | -0.61(-1.24%) |
Jun 14, 2019 | 49.99 | 50.03 | 48.88 | 49.30 | 2,664,758 | -0.53(-1.07%) |
Jun 13, 2019 | 48.63 | 50.19 | 48.59 | 49.83 | 4,458,581 | +1.49(+3.09%) |
Jun 12, 2019 | 48.13 | 48.63 | 47.97 | 48.34 | 2,704,270 | +0.22(+0.45%) |
Jun 11, 2019 | 48.10 | 48.65 | 47.83 | 48.12 | 3,099,742 | +0.27(+0.56%) |
Jun 10, 2019 | 48.38 | 48.83 | 47.84 | 47.85 | 3,170,793 | -0.07(-0.14%) |
Jun 07, 2019 | 47.72 | 48.48 | 47.65 | 47.92 | 2,136,158 | +0.37(+0.78%) |
Jun 06, 2019 | 47.81 | 48.04 | 47.13 | 47.55 | 2,507,850 | -0.23(-0.48%) |
Jun 05, 2019 | 47.18 | 47.84 | 47.00 | 47.78 | 4,683,935 | +1.21(+2.59%) |
Jun 04, 2019 | 45.89 | 46.83 | 45.83 | 46.57 | 6,529,814 | +1.27(+2.81%) |
Jun 03, 2019 | 45.12 | 45.83 | 44.92 | 45.30 | 5,515,341 | +0.18(+0.40%) |
May 31, 2019 | 46.36 | 46.45 | 44.96 | 45.12 | 5,479,967 | -1.70(-3.62%) |
May 30, 2019 | 46.98 | 47.29 | 46.50 | 46.81 | 2,868,805 | -0.16(-0.34%) |
May 29, 2019 | 47.53 | 47.53 | 46.54 | 46.97 | 3,795,683 | -0.45(-0.94%) |
May 28, 2019 | 48.08 | 48.27 | 47.38 | 47.42 | 3,513,767 | -1.06(-2.19%) |
May 24, 2019 | 48.44 | 48.87 | 48.22 | 48.48 | 2,380,993 | +0.18(+0.37%) |
May 23, 2019 | 49.33 | 49.33 | 47.73 | 48.30 | 5,539,274 | -1.53(-3.06%) |
May 22, 2019 | 50.46 | 50.73 | 49.78 | 49.83 | 3,367,832 | -0.76(-1.50%) |
May 21, 2019 | 49.81 | 50.65 | 49.66 | 50.58 | 3,662,554 | +1.29(+2.61%) |
May 20, 2019 | 49.08 | 49.77 | 49.03 | 49.30 | 2,804,578 | -0.22(-0.44%) |
May 17, 2019 | 49.34 | 50.21 | 49.24 | 49.51 | 2,293,211 | -0.33(-0.67%) |
May 16, 2019 | 49.45 | 50.24 | 49.29 | 49.84 | 3,351,044 | +0.55(+1.12%) |
May 15, 2019 | 48.35 | 49.70 | 48.06 | 49.30 | 3,256,643 | +0.34(+0.70%) |
May 14, 2019 | 48.45 | 49.23 | 48.24 | 48.95 | 2,760,146 | +0.58(+1.20%) |
May 13, 2019 | 49.07 | 49.13 | 48.13 | 48.38 | 3,466,335 | -1.61(-3.22%) |
May 10, 2019 | 49.43 | 50.12 | 48.51 | 49.99 | 2,705,957 | +0.27(+0.53%) |
May 09, 2019 | 49.19 | 49.78 | 49.10 | 49.72 | 2,900,519 | +0.05(+0.10%) |
May 08, 2019 | 49.18 | 50.12 | 48.92 | 49.67 | 3,655,663 | +0.19(+0.38%) |
May 07, 2019 | 50.27 | 50.35 | 48.76 | 49.48 | 5,162,342 | -1.20(-2.37%) |
May 06, 2019 | 50.05 | 50.81 | 49.97 | 50.69 | 2,434,944 | -0.13(-0.26%) |
May 03, 2019 | 50.73 | 51.11 | 50.50 | 50.82 | 2,639,804 | +0.24(+0.47%) |
May 02, 2019 | 51.17 | 51.65 | 50.57 | 50.58 | 3,063,884 | -0.50(-0.98%) |
May 01, 2019 | 51.75 | 51.76 | 51.04 | 51.09 | 2,652,648 | -0.31(-0.61%) |
Apr 30, 2019 | 51.11 | 51.71 | 50.73 | 51.40 | 4,073,661 | +0.38(+0.74%) |
Apr 29, 2019 | 50.22 | 51.25 | 49.99 | 51.02 | 4,251,320 | +0.81(+1.60%) |
Apr 26, 2019 | 50.47 | 50.75 | 50.18 | 50.21 | 4,156,372 | -0.35(-0.69%) |
Apr 25, 2019 | 50.35 | 51.99 | 49.89 | 50.56 | 7,507,520 | +0.40(+0.79%) |
Apr 24, 2019 | 50.15 | 50.27 | 49.66 | 50.17 | 4,289,250 | +0.13(+0.27%) |
Apr 23, 2019 | 49.08 | 50.16 | 48.87 | 50.03 | 3,798,409 | +1.02(+2.09%) |
Apr 22, 2019 | 49.15 | 49.34 | 48.77 | 49.01 | 3,135,174 | -0.45(-0.90%) |
Apr 18, 2019 | 49.91 | 50.02 | 49.19 | 49.46 | 3,526,174 | -0.55(-1.10%) |
Apr 17, 2019 | 50.60 | 50.83 | 49.73 | 50.01 | 2,712,130 | -0.02(-0.04%) |
Apr 16, 2019 | 49.53 | 50.20 | 49.27 | 50.02 | 3,103,010 | +0.46(+0.94%) |
Apr 15, 2019 | 50.29 | 50.29 | 49.55 | 49.56 | 2,663,877 | -0.80(-1.58%) |
Apr 12, 2019 | 50.49 | 50.84 | 49.96 | 50.36 | 2,889,330 | +0.12(+0.25%) |
Apr 11, 2019 | 50.00 | 50.72 | 49.94 | 50.23 | 3,468,106 | +0.36(+0.72%) |
Apr 10, 2019 | 49.83 | 50.01 | 49.02 | 49.87 | 4,126,183 | +0.69(+1.41%) |
Apr 09, 2019 | 48.93 | 49.36 | 48.70 | 49.18 | 3,566,950 | -0.05(-0.10%) |
Apr 08, 2019 | 49.53 | 49.76 | 48.97 | 49.23 | 7,387,071 | -1.24(-2.46%) |
Apr 05, 2019 | 50.47 | 50.93 | 50.29 | 50.47 | 2,671,245 | +0.07(+0.13%) |
Apr 04, 2019 | 50.47 | 50.52 | 49.48 | 50.40 | 2,953,649 | +0.27(+0.55%) |
Apr 03, 2019 | 50.19 | 50.73 | 50.06 | 50.13 | 3,265,417 | +0.17(+0.34%) |
Apr 02, 2019 | 50.39 | 50.64 | 49.43 | 49.96 | 4,655,794 | +0.28(+0.57%) |