Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.70 | 49.29 | 48.52 | 49.13 | 7,337,800 | +0.95(+1.97%) |
Jun 27, 2019 | 48.22 | 48.39 | 47.75 | 48.18 | 6,204,382 | +0.10(+0.21%) |
Jun 26, 2019 | 48.48 | 48.77 | 48.06 | 48.08 | 3,797,043 | -0.25(-0.52%) |
Jun 25, 2019 | 48.45 | 48.58 | 47.78 | 48.33 | 4,348,328 | -0.16(-0.33%) |
Jun 24, 2019 | 48.57 | 49.13 | 48.23 | 48.49 | 2,834,494 | -0.14(-0.29%) |
Jun 21, 2019 | 48.71 | 49.24 | 48.56 | 48.63 | 6,221,200 | -0.08(-0.16%) |
Jun 20, 2019 | 49.35 | 49.38 | 47.98 | 48.71 | 4,004,475 | -0.34(-0.69%) |
Jun 19, 2019 | 49.64 | 50.29 | 49.01 | 49.05 | 4,500,045 | -0.32(-0.65%) |
Jun 18, 2019 | 48.74 | 49.61 | 48.63 | 49.37 | 4,128,894 | +0.40(+0.82%) |
Jun 17, 2019 | 50.08 | 50.34 | 48.86 | 48.97 | 3,072,401 | -1.09(-2.18%) |
Jun 14, 2019 | 49.75 | 50.18 | 49.33 | 50.06 | 2,947,200 | +0.33(+0.66%) |
Jun 13, 2019 | 49.59 | 50.16 | 49.57 | 49.73 | 3,454,358 | +0.14(+0.28%) |
Jun 12, 2019 | 50.19 | 50.50 | 49.50 | 49.59 | 3,650,782 | -0.47(-0.94%) |
Jun 11, 2019 | 49.88 | 50.31 | 49.68 | 50.06 | 3,209,744 | +0.48(+0.97%) |
Jun 10, 2019 | 49.28 | 49.90 | 49.03 | 49.58 | 3,006,171 | +0.75(+1.54%) |
Jun 07, 2019 | 49.20 | 49.27 | 48.53 | 48.83 | 3,645,800 | -0.42(-0.85%) |
Jun 06, 2019 | 49.16 | 49.35 | 48.83 | 49.25 | 5,370,362 | -0.08(-0.16%) |
Jun 05, 2019 | 48.81 | 49.38 | 48.40 | 49.33 | 4,005,460 | +0.50(+1.02%) |
Jun 04, 2019 | 47.79 | 48.88 | 47.62 | 48.83 | 4,917,403 | +1.76(+3.74%) |
Jun 03, 2019 | 46.67 | 47.37 | 46.55 | 47.07 | 4,588,263 | +0.32(+0.68%) |
May 31, 2019 | 46.75 | 47.02 | 46.53 | 46.75 | 3,901,700 | -0.54(-1.14%) |
May 30, 2019 | 47.77 | 48.05 | 46.89 | 47.29 | 3,197,449 | -0.37(-0.78%) |
May 29, 2019 | 47.27 | 47.74 | 46.92 | 47.66 | 3,712,031 | +0.04(+0.08%) |
May 28, 2019 | 48.24 | 48.50 | 47.58 | 47.62 | 6,017,032 | -0.71(-1.47%) |
May 24, 2019 | 48.27 | 48.47 | 48.10 | 48.33 | 3,693,800 | +0.22(+0.46%) |
May 23, 2019 | 48.70 | 48.70 | 47.83 | 48.11 | 4,787,781 | -0.88(-1.80%) |
May 22, 2019 | 48.64 | 49.20 | 48.41 | 48.99 | 4,673,479 | +0.21(+0.43%) |
May 21, 2019 | 48.51 | 48.90 | 48.50 | 48.78 | 3,254,755 | +0.44(+0.91%) |
May 20, 2019 | 47.89 | 48.60 | 47.86 | 48.34 | 4,101,623 | +0.46(+0.96%) |
May 17, 2019 | 47.74 | 48.63 | 47.59 | 47.88 | 7,093,600 | -0.31(-0.64%) |
May 16, 2019 | 47.84 | 48.45 | 47.72 | 48.19 | 3,638,861 | +0.60(+1.26%) |
May 15, 2019 | 47.58 | 47.77 | 46.86 | 47.59 | 4,005,722 | -0.45(-0.94%) |
May 14, 2019 | 48.00 | 48.63 | 47.81 | 48.04 | 3,726,000 | -0.19(-0.39%) |
May 13, 2019 | 48.94 | 49.17 | 48.07 | 48.23 | 5,807,184 | -1.63(-3.27%) |
May 10, 2019 | 49.18 | 50.02 | 48.81 | 49.86 | 3,631,400 | +0.36(+0.73%) |
May 09, 2019 | 48.78 | 49.61 | 48.66 | 49.50 | 4,827,876 | +0.17(+0.34%) |
May 08, 2019 | 49.78 | 49.94 | 49.30 | 49.33 | 3,321,569 | -0.49(-0.98%) |
May 07, 2019 | 50.18 | 50.32 | 49.49 | 49.82 | 4,211,774 | -0.97(-1.91%) |
May 06, 2019 | 50.29 | 51.03 | 50.03 | 50.79 | 2,854,819 | -0.18(-0.35%) |
May 03, 2019 | 50.66 | 51.12 | 50.63 | 50.97 | 3,775,700 | +0.43(+0.85%) |
May 02, 2019 | 50.75 | 51.11 | 50.27 | 50.54 | 4,497,469 | -0.14(-0.28%) |
May 01, 2019 | 51.07 | 51.42 | 50.52 | 50.68 | 5,977,298 | -0.52(-1.02%) |
Apr 30, 2019 | 51.19 | 51.43 | 50.77 | 51.20 | 5,217,105 | -0.10(-0.19%) |
Apr 29, 2019 | 50.77 | 51.76 | 50.70 | 51.30 | 4,976,435 | +0.57(+1.12%) |
Apr 26, 2019 | 50.27 | 50.79 | 50.12 | 50.73 | 6,828,400 | +0.52(+1.04%) |
Apr 25, 2019 | 49.64 | 50.47 | 49.48 | 50.21 | 5,425,578 | +0.37(+0.74%) |
Apr 24, 2019 | 49.30 | 49.98 | 49.12 | 49.84 | 5,492,498 | +0.30(+0.61%) |
Apr 23, 2019 | 49.38 | 49.56 | 48.77 | 49.54 | 5,886,224 | +0.30(+0.61%) |
Apr 22, 2019 | 49.17 | 49.57 | 48.86 | 49.24 | 4,534,496 | -0.11(-0.22%) |
Apr 18, 2019 | 49.82 | 49.93 | 48.28 | 49.35 | 6,678,900 | -0.49(-0.98%) |
Apr 17, 2019 | 49.69 | 50.08 | 49.16 | 49.84 | 5,182,289 | +0.33(+0.67%) |
Apr 16, 2019 | 48.74 | 49.57 | 48.48 | 49.51 | 3,136,600 | +0.92(+1.89%) |
Apr 15, 2019 | 49.26 | 49.33 | 48.48 | 48.59 | 3,804,736 | -0.67(-1.36%) |
Apr 12, 2019 | 49.17 | 49.68 | 48.59 | 49.26 | 5,335,800 | +0.82(+1.69%) |
Apr 11, 2019 | 48.33 | 48.78 | 48.20 | 48.44 | 5,130,750 | +0.33(+0.69%) |
Apr 10, 2019 | 48.00 | 48.20 | 47.50 | 48.11 | 3,792,035 | +0.21(+0.44%) |
Apr 09, 2019 | 48.19 | 48.39 | 47.70 | 47.90 | 4,418,780 | -0.64(-1.32%) |
Apr 08, 2019 | 48.16 | 48.62 | 48.08 | 48.54 | 3,526,268 | +0.17(+0.35%) |
Apr 05, 2019 | 48.40 | 48.71 | 48.03 | 48.37 | 4,610,700 | -0.08(-0.17%) |
Apr 04, 2019 | 48.11 | 48.68 | 47.93 | 48.45 | 5,199,684 | +0.04(+0.08%) |
Apr 03, 2019 | 48.90 | 49.37 | 48.19 | 48.41 | 5,678,008 | -0.08(-0.16%) |
Apr 02, 2019 | 47.95 | 48.85 | 47.65 | 48.49 | 6,120,641 | +0.47(+0.98%) |