Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.70 | 52.15 | 51.51 | 51.84 | 4,352,960 | +0.18(+0.35%) |
Jun 27, 2019 | 51.81 | 52.03 | 51.42 | 51.66 | 3,417,153 | -0.15(-0.29%) |
Jun 26, 2019 | 52.92 | 53.25 | 51.75 | 51.81 | 6,935,880 | -1.34(-2.53%) |
Jun 25, 2019 | 53.44 | 53.52 | 52.92 | 53.15 | 4,415,105 | -0.24(-0.46%) |
Jun 24, 2019 | 54.01 | 54.01 | 53.28 | 53.40 | 3,501,485 | -0.24(-0.44%) |
Jun 21, 2019 | 53.40 | 53.71 | 52.85 | 53.63 | 6,017,492 | +0.20(+0.38%) |
Jun 20, 2019 | 53.27 | 53.61 | 52.83 | 53.43 | 4,004,399 | +0.44(+0.82%) |
Jun 19, 2019 | 52.09 | 53.16 | 52.09 | 52.99 | 4,004,402 | +0.64(+1.22%) |
Jun 18, 2019 | 52.54 | 52.64 | 51.95 | 52.36 | 4,933,775 | +0.17(+0.33%) |
Jun 17, 2019 | 52.48 | 52.58 | 51.84 | 52.18 | 3,122,865 | -0.13(-0.25%) |
Jun 14, 2019 | 51.87 | 52.43 | 51.70 | 52.31 | 3,629,474 | +0.51(+0.98%) |
Jun 13, 2019 | 51.67 | 51.87 | 51.37 | 51.81 | 3,198,794 | +0.29(+0.57%) |
Jun 12, 2019 | 51.05 | 51.61 | 50.80 | 51.52 | 2,160,450 | +0.72(+1.41%) |
Jun 11, 2019 | 51.24 | 51.35 | 50.51 | 50.80 | 2,116,644 | -0.49(-0.96%) |
Jun 10, 2019 | 51.38 | 51.42 | 50.92 | 51.29 | 2,369,838 | -0.15(-0.29%) |
Jun 07, 2019 | 52.04 | 52.42 | 51.40 | 51.44 | 3,301,384 | -0.32(-0.62%) |
Jun 06, 2019 | 51.47 | 51.83 | 51.27 | 51.76 | 1,897,251 | +0.42(+0.81%) |
Jun 05, 2019 | 50.18 | 51.47 | 50.00 | 51.34 | 3,583,341 | +1.33(+2.67%) |
Jun 04, 2019 | 50.09 | 50.17 | 48.79 | 50.01 | 2,821,101 | -0.16(-0.33%) |
Jun 03, 2019 | 49.90 | 50.23 | 49.43 | 50.18 | 3,898,842 | +0.55(+1.10%) |
May 31, 2019 | 49.86 | 49.97 | 49.42 | 49.63 | 4,416,287 | -0.02(-0.03%) |
May 30, 2019 | 49.59 | 49.86 | 49.47 | 49.65 | 2,462,798 | +0.14(+0.28%) |
May 29, 2019 | 50.33 | 50.37 | 49.38 | 49.51 | 3,114,144 | -0.72(-1.43%) |
May 28, 2019 | 51.19 | 51.24 | 50.14 | 50.23 | 5,603,885 | -0.83(-1.63%) |
May 24, 2019 | 51.20 | 51.60 | 51.02 | 51.06 | 2,015,837 | -0.09(-0.17%) |
May 23, 2019 | 50.63 | 51.15 | 50.55 | 51.15 | 2,872,492 | +0.50(+0.99%) |
May 22, 2019 | 50.50 | 50.66 | 50.23 | 50.64 | 4,317,960 | +0.37(+0.74%) |
May 21, 2019 | 50.57 | 50.84 | 50.18 | 50.27 | 2,625,471 | -0.27(-0.53%) |
May 20, 2019 | 50.44 | 50.80 | 50.37 | 50.54 | 2,683,947 | +0.16(+0.31%) |
May 17, 2019 | 49.87 | 50.62 | 49.73 | 50.38 | 2,925,667 | +0.42(+0.83%) |
May 16, 2019 | 49.37 | 50.13 | 49.31 | 49.97 | 2,071,500 | +0.44(+0.89%) |
May 15, 2019 | 49.62 | 49.84 | 49.42 | 49.53 | 3,410,866 | -0.08(-0.16%) |
May 14, 2019 | 49.95 | 50.07 | 49.53 | 49.60 | 3,060,314 | -0.41(-0.81%) |
May 13, 2019 | 49.25 | 50.05 | 49.25 | 50.01 | 4,269,862 | +0.49(+1.00%) |
May 10, 2019 | 48.38 | 49.54 | 48.35 | 49.52 | 2,851,495 | +1.00(+2.05%) |
May 09, 2019 | 48.28 | 48.64 | 47.83 | 48.52 | 2,826,836 | +0.16(+0.32%) |
May 08, 2019 | 48.88 | 48.89 | 48.33 | 48.37 | 3,573,921 | -0.61(-1.24%) |
May 07, 2019 | 48.79 | 49.28 | 48.75 | 48.97 | 5,128,389 | +1.42(+2.99%) |
May 06, 2019 | 49.02 | 49.15 | 48.71 | 47.55 | 3,807,585 | -1.42(-2.90%) |
May 03, 2019 | 48.49 | 49.03 | 48.31 | 48.97 | 1,890,252 | +0.57(+1.18%) |
May 02, 2019 | 48.36 | 48.64 | 47.99 | 48.40 | 2,453,002 | +0.02(+0.04%) |
May 01, 2019 | 48.63 | 48.97 | 48.37 | 48.38 | 2,704,533 | -0.52(-1.06%) |
Apr 30, 2019 | 47.98 | 48.93 | 47.90 | 48.90 | 3,209,427 | +0.91(+1.89%) |
Apr 29, 2019 | 48.20 | 48.40 | 47.55 | 47.99 | 2,139,498 | -0.41(-0.84%) |
Apr 26, 2019 | 48.64 | 49.09 | 48.36 | 48.40 | 2,574,097 | -0.06(-0.13%) |
Apr 25, 2019 | 47.68 | 48.72 | 47.35 | 48.46 | 2,419,712 | +0.50(+1.05%) |
Apr 24, 2019 | 47.81 | 48.18 | 47.68 | 47.96 | 2,808,450 | +0.20(+0.42%) |
Apr 23, 2019 | 47.60 | 47.87 | 47.26 | 47.76 | 3,142,690 | +0.35(+0.73%) |
Apr 22, 2019 | 47.17 | 47.48 | 47.14 | 47.41 | 4,534,579 | +0.09(+0.18%) |
Apr 18, 2019 | 47.54 | 47.84 | 47.29 | 47.33 | 3,589,988 | -0.08(-0.16%) |
Apr 17, 2019 | 47.56 | 47.68 | 47.25 | 47.41 | 3,230,231 | -0.08(-0.16%) |
Apr 16, 2019 | 48.26 | 48.45 | 47.41 | 47.48 | 4,815,271 | -0.80(-1.65%) |
Apr 15, 2019 | 48.40 | 48.65 | 48.18 | 48.28 | 2,540,200 | -0.08(-0.16%) |
Apr 12, 2019 | 48.12 | 48.44 | 47.71 | 48.36 | 2,809,209 | +0.17(+0.36%) |
Apr 11, 2019 | 47.99 | 48.23 | 47.86 | 48.18 | 4,230,804 | +0.28(+0.58%) |
Apr 10, 2019 | 48.37 | 48.75 | 47.81 | 47.91 | 3,488,346 | -0.35(-0.74%) |
Apr 09, 2019 | 47.81 | 48.27 | 47.78 | 48.26 | 3,611,914 | +0.39(+0.81%) |
Apr 08, 2019 | 48.22 | 48.25 | 47.70 | 47.87 | 2,794,290 | -0.35(-0.72%) |
Apr 05, 2019 | 47.91 | 48.23 | 47.73 | 48.22 | 2,914,461 | +0.37(+0.78%) |
Apr 04, 2019 | 48.12 | 48.13 | 47.38 | 47.85 | 3,011,018 | -0.08(-0.16%) |
Apr 03, 2019 | 48.11 | 48.17 | 47.61 | 47.93 | 4,548,266 | -0.18(-0.38%) |
Apr 02, 2019 | 48.28 | 48.45 | 47.89 | 48.11 | 4,256,575 | +0.01(+0.02%) |