Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.75 | 48.89 | 48.57 | 48.75 | 3,751,729 | +0.23(+0.48%) |
Jun 27, 2019 | 48.35 | 48.86 | 48.35 | 48.52 | 3,349,324 | +0.28(+0.57%) |
Jun 26, 2019 | 48.88 | 48.91 | 48.18 | 48.25 | 3,124,460 | -0.63(-1.29%) |
Jun 25, 2019 | 49.01 | 49.24 | 48.81 | 48.88 | 3,006,688 | -0.06(-0.13%) |
Jun 24, 2019 | 48.89 | 49.21 | 48.77 | 48.94 | 4,396,431 | +0.06(+0.13%) |
Jun 21, 2019 | 49.22 | 49.52 | 48.84 | 48.88 | 5,426,471 | -0.35(-0.70%) |
Jun 20, 2019 | 49.34 | 49.36 | 48.59 | 49.23 | 3,652,074 | +0.18(+0.36%) |
Jun 19, 2019 | 49.08 | 49.32 | 48.94 | 49.05 | 2,944,683 | +0.20(+0.40%) |
Jun 18, 2019 | 48.67 | 49.19 | 48.60 | 48.85 | 2,872,254 | +0.33(+0.68%) |
Jun 17, 2019 | 49.04 | 49.13 | 48.47 | 48.52 | 1,989,358 | -0.44(-0.89%) |
Jun 14, 2019 | 48.54 | 49.02 | 48.33 | 48.96 | 3,286,641 | +0.51(+1.05%) |
Jun 13, 2019 | 48.51 | 48.69 | 48.31 | 48.45 | 3,250,022 | +0.08(+0.17%) |
Jun 12, 2019 | 48.20 | 48.61 | 48.20 | 48.37 | 2,890,358 | +0.30(+0.63%) |
Jun 11, 2019 | 48.54 | 48.73 | 47.96 | 48.07 | 3,018,753 | -0.28(-0.57%) |
Jun 10, 2019 | 48.83 | 48.91 | 48.29 | 48.34 | 3,308,485 | -0.18(-0.37%) |
Jun 07, 2019 | 48.03 | 48.68 | 48.00 | 48.52 | 2,634,709 | +0.65(+1.36%) |
Jun 06, 2019 | 47.95 | 48.04 | 47.61 | 47.87 | 3,707,299 | +0.05(+0.11%) |
Jun 05, 2019 | 47.22 | 47.93 | 47.15 | 47.82 | 3,425,095 | +0.68(+1.43%) |
Jun 04, 2019 | 47.06 | 47.23 | 46.66 | 47.14 | 3,731,945 | +0.51(+1.09%) |
Jun 03, 2019 | 45.60 | 46.67 | 45.49 | 46.64 | 4,700,738 | +1.01(+2.20%) |
May 31, 2019 | 45.61 | 45.97 | 45.46 | 45.63 | 2,752,864 | -0.24(-0.52%) |
May 30, 2019 | 45.80 | 46.18 | 45.72 | 45.87 | 2,144,237 | +0.12(+0.27%) |
May 29, 2019 | 45.63 | 45.82 | 45.40 | 45.75 | 2,863,042 | +0.12(+0.25%) |
May 28, 2019 | 46.17 | 46.51 | 45.63 | 45.63 | 4,710,429 | -0.63(-1.37%) |
May 24, 2019 | 45.90 | 46.34 | 45.90 | 46.26 | 2,808,288 | +0.44(+0.95%) |
May 23, 2019 | 46.15 | 46.16 | 45.55 | 45.83 | 2,842,983 | -0.61(-1.32%) |
May 22, 2019 | 46.16 | 46.52 | 45.93 | 46.44 | 2,447,645 | +0.23(+0.50%) |
May 21, 2019 | 46.25 | 46.47 | 46.08 | 46.21 | 2,873,570 | +0.05(+0.12%) |
May 20, 2019 | 46.14 | 46.41 | 45.91 | 46.16 | 3,572,489 | -0.02(-0.04%) |
May 17, 2019 | 45.62 | 46.40 | 45.51 | 46.17 | 3,283,514 | +0.22(+0.48%) |
May 16, 2019 | 45.54 | 46.25 | 45.48 | 45.95 | 2,776,302 | +0.55(+1.21%) |
May 15, 2019 | 44.90 | 45.59 | 44.88 | 45.40 | 4,039,914 | +0.16(+0.35%) |
May 14, 2019 | 44.74 | 45.51 | 44.69 | 45.25 | 3,449,498 | +0.58(+1.31%) |
May 13, 2019 | 44.76 | 45.02 | 44.38 | 44.66 | 4,544,315 | -0.71(-1.56%) |
May 10, 2019 | 44.55 | 45.45 | 44.40 | 45.37 | 4,228,813 | +0.69(+1.54%) |
May 09, 2019 | 44.16 | 44.75 | 44.16 | 44.68 | 3,493,615 | +0.22(+0.50%) |
May 08, 2019 | 44.21 | 44.82 | 44.17 | 44.46 | 2,985,273 | +0.12(+0.26%) |
May 07, 2019 | 44.46 | 44.72 | 44.17 | 44.34 | 3,334,060 | -0.36(-0.81%) |
May 06, 2019 | 44.17 | 44.84 | 44.00 | 44.71 | 2,606,252 | +0.03(+0.06%) |
May 03, 2019 | 44.52 | 44.86 | 44.48 | 44.68 | 2,542,192 | +0.21(+0.48%) |
May 02, 2019 | 44.43 | 44.75 | 44.21 | 44.47 | 2,892,087 | +0.03(+0.06%) |
May 01, 2019 | 44.70 | 44.88 | 44.36 | 44.44 | 3,924,583 | -0.14(-0.32%) |
Apr 30, 2019 | 44.06 | 44.60 | 44.00 | 44.58 | 4,749,460 | +0.58(+1.33%) |
Apr 29, 2019 | 43.98 | 44.33 | 43.94 | 44.00 | 2,896,549 | +0.17(+0.38%) |
Apr 26, 2019 | 43.72 | 44.26 | 43.07 | 43.83 | 3,224,751 | +0.31(+0.71%) |
Apr 25, 2019 | 43.04 | 43.55 | 43.00 | 43.52 | 3,321,754 | +0.26(+0.59%) |
Apr 24, 2019 | 43.19 | 43.37 | 43.08 | 43.26 | 2,753,741 | -0.02(-0.04%) |
Apr 23, 2019 | 43.05 | 43.60 | 42.92 | 43.28 | 3,949,521 | +0.31(+0.72%) |
Apr 22, 2019 | 43.08 | 43.25 | 42.87 | 42.97 | 2,524,602 | -0.32(-0.74%) |
Apr 18, 2019 | 43.34 | 43.59 | 43.14 | 43.29 | 4,827,521 | -0.11(-0.24%) |
Apr 17, 2019 | 44.03 | 44.03 | 43.30 | 43.40 | 3,499,218 | -0.49(-1.11%) |
Apr 16, 2019 | 43.40 | 43.90 | 43.22 | 43.88 | 3,759,284 | +0.57(+1.31%) |
Apr 15, 2019 | 43.86 | 43.93 | 43.17 | 43.32 | 4,869,486 | -0.50(-1.13%) |
Apr 12, 2019 | 44.06 | 44.07 | 43.42 | 43.81 | 4,081,114 | +0.12(+0.28%) |
Apr 11, 2019 | 43.68 | 43.86 | 43.49 | 43.69 | 3,556,534 | +0.14(+0.33%) |
Apr 10, 2019 | 43.30 | 43.58 | 43.18 | 43.55 | 2,817,601 | +0.15(+0.35%) |
Apr 09, 2019 | 43.41 | 43.53 | 43.21 | 43.40 | 3,482,801 | -0.07(-0.16%) |
Apr 08, 2019 | 43.47 | 43.60 | 43.28 | 43.47 | 3,733,248 | +0.11(+0.24%) |
Apr 05, 2019 | 43.33 | 43.41 | 43.20 | 43.36 | 3,559,476 | +0.19(+0.45%) |
Apr 04, 2019 | 43.23 | 43.40 | 43.06 | 43.17 | 2,853,671 | +0.02(+0.04%) |
Apr 03, 2019 | 43.85 | 43.85 | 42.73 | 43.15 | 6,203,294 | -0.43(-0.99%) |
Apr 02, 2019 | 44.05 | 44.10 | 43.56 | 43.58 | 4,102,220 | -0.56(-1.26%) |