Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.13 | 51.18 | 51.05 | 51.12 | 1,474,968 | +0.16(+0.31%) |
Jun 27, 2019 | 50.91 | 50.99 | 50.86 | 50.96 | 991,417 | +0.21(+0.41%) |
Jun 26, 2019 | 50.84 | 50.92 | 50.75 | 50.75 | 1,149,985 | +0.12(+0.24%) |
Jun 25, 2019 | 50.98 | 50.98 | 50.61 | 50.63 | 1,441,844 | -0.37(-0.72%) |
Jun 24, 2019 | 51.00 | 51.05 | 50.91 | 50.99 | 826,714 | +0.08(+0.15%) |
Jun 21, 2019 | 50.90 | 51.02 | 50.85 | 50.91 | 3,437,272 | -0.24(-0.48%) |
Jun 20, 2019 | 51.27 | 51.31 | 50.95 | 51.16 | 870,901 | +0.61(+1.21%) |
Jun 19, 2019 | 50.34 | 50.69 | 50.30 | 50.55 | 1,119,421 | +0.31(+0.61%) |
Jun 18, 2019 | 49.87 | 50.27 | 49.86 | 50.24 | 3,944,551 | +0.78(+1.59%) |
Jun 17, 2019 | 49.43 | 49.55 | 49.31 | 49.46 | 690,414 | +0.07(+0.14%) |
Jun 14, 2019 | 49.54 | 49.54 | 49.37 | 49.39 | 706,823 | -0.41(-0.83%) |
Jun 13, 2019 | 49.87 | 49.91 | 49.69 | 49.80 | 581,262 | +0.07(+0.14%) |
Jun 12, 2019 | 49.95 | 50.00 | 49.73 | 49.73 | 583,465 | -0.43(-0.85%) |
Jun 11, 2019 | 50.34 | 50.38 | 50.11 | 50.16 | 1,427,623 | +0.25(+0.50%) |
Jun 10, 2019 | 49.90 | 50.06 | 49.84 | 49.91 | 795,912 | +0.22(+0.45%) |
Jun 07, 2019 | 49.53 | 49.87 | 49.53 | 49.69 | 398,018 | +0.49(+0.99%) |
Jun 06, 2019 | 49.12 | 49.25 | 49.00 | 49.20 | 617,961 | +0.21(+0.44%) |
Jun 05, 2019 | 49.24 | 49.27 | 48.91 | 48.99 | 1,152,866 | -0.14(-0.28%) |
Jun 04, 2019 | 48.84 | 49.13 | 48.73 | 49.13 | 878,105 | +0.53(+1.09%) |
Jun 03, 2019 | 48.53 | 48.71 | 48.41 | 48.59 | 1,043,023 | +0.23(+0.48%) |
May 31, 2019 | 48.08 | 48.38 | 48.03 | 48.36 | 2,241,520 | -0.25(-0.51%) |
May 30, 2019 | 48.48 | 48.63 | 48.44 | 48.61 | 566,008 | +0.21(+0.43%) |
May 29, 2019 | 48.30 | 48.41 | 48.13 | 48.41 | 767,554 | -0.18(-0.37%) |
May 28, 2019 | 48.95 | 49.04 | 48.57 | 48.59 | 788,304 | -0.26(-0.53%) |
May 24, 2019 | 48.88 | 48.91 | 48.70 | 48.84 | 656,677 | +0.45(+0.94%) |
May 23, 2019 | 48.43 | 48.53 | 48.24 | 48.39 | 953,086 | -0.57(-1.16%) |
May 22, 2019 | 48.96 | 49.09 | 48.93 | 48.95 | 648,438 | -0.18(-0.37%) |
May 21, 2019 | 49.06 | 49.18 | 48.94 | 49.13 | 796,253 | +0.39(+0.81%) |
May 20, 2019 | 48.77 | 48.95 | 48.63 | 48.74 | 1,547,070 | -0.27(-0.54%) |
May 17, 2019 | 49.03 | 49.25 | 48.95 | 49.01 | 1,216,445 | -0.45(-0.90%) |
May 16, 2019 | 49.32 | 49.64 | 49.31 | 49.45 | 576,650 | +0.25(+0.51%) |
May 15, 2019 | 48.72 | 49.28 | 48.71 | 49.20 | 1,180,220 | +0.15(+0.31%) |
May 14, 2019 | 48.92 | 49.18 | 48.86 | 49.05 | 1,223,442 | +0.56(+1.15%) |
May 13, 2019 | 48.71 | 48.82 | 48.41 | 48.49 | 1,187,462 | -1.27(-2.55%) |
May 10, 2019 | 49.49 | 49.85 | 49.12 | 49.76 | 1,089,448 | +0.29(+0.59%) |
May 09, 2019 | 49.17 | 49.55 | 48.95 | 49.47 | 947,767 | -0.34(-0.69%) |
May 08, 2019 | 49.80 | 50.04 | 49.73 | 49.81 | 754,174 | +0.00(+0.00%) |
May 07, 2019 | 50.19 | 50.20 | 49.60 | 49.81 | 1,141,701 | -1.48(-2.89%) |
May 06, 2019 | 50.13 | 51.30 | 50.06 | 51.30 | 736,535 | +0.00(+0.00%) |
May 03, 2019 | 51.00 | 51.30 | 51.00 | 51.30 | 923,617 | +0.57(+1.13%) |
May 02, 2019 | 50.88 | 50.91 | 50.61 | 50.72 | 672,108 | -0.10(-0.20%) |
May 01, 2019 | 51.23 | 51.35 | 50.76 | 50.82 | 1,205,459 | -0.32(-0.62%) |
Apr 30, 2019 | 51.09 | 51.20 | 50.91 | 51.14 | 2,911,210 | +0.02(+0.03%) |
Apr 29, 2019 | 51.02 | 51.13 | 50.96 | 51.12 | 1,333,257 | +0.18(+0.35%) |
Apr 26, 2019 | 50.86 | 50.97 | 50.76 | 50.94 | 812,596 | +0.20(+0.39%) |
Apr 25, 2019 | 50.67 | 50.79 | 50.58 | 50.75 | 877,990 | -0.10(-0.20%) |
Apr 24, 2019 | 51.00 | 51.00 | 50.74 | 50.85 | 688,985 | -0.43(-0.84%) |
Apr 23, 2019 | 51.08 | 51.29 | 51.05 | 51.28 | 902,497 | +0.12(+0.23%) |
Apr 22, 2019 | 51.00 | 51.22 | 51.00 | 51.16 | 794,947 | -0.10(-0.20%) |
Apr 18, 2019 | 51.24 | 51.34 | 51.14 | 51.26 | 477,901 | -0.12(-0.23%) |
Apr 17, 2019 | 51.46 | 51.50 | 51.24 | 51.38 | 1,439,558 | +0.12(+0.23%) |
Apr 16, 2019 | 51.29 | 51.32 | 51.21 | 51.26 | 1,425,573 | +0.19(+0.37%) |
Apr 15, 2019 | 51.16 | 51.16 | 50.98 | 51.07 | 391,241 | -0.03(-0.07%) |
Apr 12, 2019 | 51.10 | 51.16 | 51.03 | 51.11 | 605,715 | +0.37(+0.73%) |
Apr 11, 2019 | 50.85 | 50.86 | 50.66 | 50.74 | 819,647 | -0.25(-0.49%) |
Apr 10, 2019 | 50.88 | 50.99 | 50.79 | 50.99 | 751,751 | +0.21(+0.42%) |
Apr 09, 2019 | 50.88 | 50.88 | 50.71 | 50.77 | 732,651 | -0.20(-0.39%) |
Apr 08, 2019 | 50.92 | 50.98 | 50.81 | 50.97 | 690,187 | +0.01(+0.02%) |
Apr 05, 2019 | 50.77 | 50.96 | 50.76 | 50.96 | 544,607 | +0.20(+0.39%) |
Apr 04, 2019 | 50.68 | 50.80 | 50.64 | 50.76 | 933,257 | -0.04(-0.08%) |
Apr 03, 2019 | 50.79 | 50.98 | 50.70 | 50.81 | 878,111 | +0.39(+0.77%) |
Apr 02, 2019 | 50.40 | 50.46 | 50.23 | 50.42 | 698,183 | -0.03(-0.07%) |