Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.47 | 48.06 | 47.06 | 47.39 | 6,243,079 | -0.14(-0.28%) |
Jun 27, 2019 | 47.33 | 47.97 | 47.29 | 47.53 | 4,361,360 | +0.41(+0.88%) |
Jun 26, 2019 | 46.45 | 47.57 | 46.45 | 47.11 | 5,646,698 | +0.73(+1.56%) |
Jun 25, 2019 | 49.46 | 49.59 | 46.14 | 46.39 | 7,611,250 | -2.96(-6.00%) |
Jun 24, 2019 | 48.09 | 49.60 | 48.02 | 49.35 | 5,393,532 | +1.60(+3.34%) |
Jun 21, 2019 | 48.80 | 49.27 | 47.35 | 47.75 | 4,076,981 | -1.24(-2.53%) |
Jun 20, 2019 | 49.76 | 49.98 | 48.58 | 48.99 | 3,447,684 | -0.11(-0.22%) |
Jun 19, 2019 | 49.06 | 49.58 | 47.62 | 49.10 | 2,768,358 | -0.48(-0.96%) |
Jun 18, 2019 | 50.26 | 50.99 | 49.52 | 49.58 | 3,386,919 | -0.36(-0.72%) |
Jun 17, 2019 | 50.07 | 50.43 | 49.69 | 49.94 | 2,161,259 | +0.17(+0.35%) |
Jun 14, 2019 | 50.26 | 50.65 | 49.31 | 49.76 | 2,103,671 | -0.51(-1.02%) |
Jun 13, 2019 | 50.13 | 50.72 | 49.76 | 50.28 | 1,956,859 | +0.34(+0.68%) |
Jun 12, 2019 | 49.67 | 49.99 | 49.38 | 49.94 | 1,371,811 | +0.39(+0.78%) |
Jun 11, 2019 | 50.46 | 50.55 | 48.98 | 49.55 | 2,368,922 | -0.36(-0.72%) |
Jun 10, 2019 | 50.01 | 50.80 | 49.79 | 49.91 | 2,814,150 | +0.20(+0.40%) |
Jun 07, 2019 | 49.31 | 50.10 | 49.31 | 49.71 | 2,408,458 | +0.45(+0.92%) |
Jun 06, 2019 | 50.02 | 50.09 | 48.86 | 49.26 | 2,174,511 | -0.32(-0.65%) |
Jun 05, 2019 | 48.97 | 49.70 | 48.51 | 49.58 | 3,548,355 | +1.00(+2.07%) |
Jun 04, 2019 | 47.28 | 48.61 | 46.86 | 48.58 | 3,498,658 | +1.79(+3.82%) |
Jun 03, 2019 | 48.05 | 48.24 | 46.24 | 46.79 | 4,693,293 | -1.32(-2.75%) |
May 31, 2019 | 47.95 | 48.47 | 47.73 | 48.11 | 2,003,605 | -0.30(-0.61%) |
May 30, 2019 | 48.42 | 48.92 | 48.00 | 48.41 | 3,082,711 | +0.03(+0.06%) |
May 29, 2019 | 48.49 | 48.80 | 47.88 | 48.38 | 2,879,009 | -0.53(-1.08%) |
May 28, 2019 | 48.76 | 49.60 | 48.48 | 48.91 | 4,998,636 | +0.35(+0.73%) |
May 24, 2019 | 48.87 | 49.04 | 48.29 | 48.56 | 5,016,588 | -0.09(-0.18%) |
May 23, 2019 | 48.96 | 49.32 | 48.22 | 48.65 | 5,427,719 | -0.68(-1.38%) |
May 22, 2019 | 49.56 | 49.96 | 48.82 | 49.33 | 8,811,761 | -0.46(-0.91%) |
May 21, 2019 | 50.95 | 51.08 | 49.57 | 49.78 | 6,651,938 | -0.82(-1.62%) |
May 20, 2019 | 50.78 | 51.05 | 49.90 | 50.60 | 2,350,273 | -0.58(-1.14%) |
May 17, 2019 | 51.26 | 52.36 | 51.05 | 51.19 | 1,729,573 | -0.63(-1.21%) |
May 16, 2019 | 50.02 | 52.26 | 49.99 | 51.81 | 2,746,110 | +1.81(+3.62%) |
May 15, 2019 | 48.94 | 50.48 | 48.80 | 50.00 | 3,696,237 | +0.77(+1.56%) |
May 14, 2019 | 49.56 | 49.91 | 49.07 | 49.24 | 2,495,886 | +0.04(+0.09%) |
May 13, 2019 | 48.67 | 49.69 | 47.56 | 49.19 | 4,064,473 | -0.48(-0.97%) |
May 10, 2019 | 50.45 | 51.13 | 48.87 | 49.68 | 3,515,605 | -0.74(-1.46%) |
May 09, 2019 | 49.35 | 51.82 | 48.45 | 50.41 | 6,958,607 | -1.63(-3.14%) |
May 08, 2019 | 50.95 | 52.91 | 50.22 | 52.05 | 5,353,515 | +2.89(+5.87%) |
May 07, 2019 | 49.58 | 49.84 | 48.63 | 49.16 | 4,051,671 | -0.62(-1.25%) |
May 06, 2019 | 48.74 | 49.94 | 47.95 | 49.78 | 4,364,023 | +0.05(+0.10%) |
May 03, 2019 | 49.06 | 49.95 | 48.87 | 49.73 | 4,323,932 | +0.88(+1.81%) |
May 02, 2019 | 48.92 | 49.29 | 48.58 | 48.85 | 2,827,567 | -0.17(-0.34%) |
May 01, 2019 | 49.01 | 49.60 | 48.91 | 49.02 | 4,638,248 | +0.03(+0.07%) |
Apr 30, 2019 | 49.24 | 49.48 | 48.51 | 48.98 | 3,460,532 | -0.42(-0.86%) |
Apr 29, 2019 | 50.08 | 50.08 | 49.32 | 49.41 | 4,777,335 | -0.48(-0.96%) |
Apr 26, 2019 | 50.28 | 50.28 | 49.60 | 49.88 | 1,266,884 | -0.19(-0.38%) |
Apr 25, 2019 | 50.47 | 50.50 | 49.58 | 50.07 | 2,380,008 | -0.02(-0.04%) |
Apr 24, 2019 | 49.87 | 50.85 | 49.86 | 50.10 | 2,095,037 | +0.24(+0.48%) |
Apr 23, 2019 | 48.78 | 50.16 | 48.78 | 49.86 | 3,013,129 | +1.02(+2.09%) |
Apr 22, 2019 | 47.85 | 49.02 | 47.51 | 48.84 | 2,692,029 | +0.90(+1.89%) |
Apr 18, 2019 | 47.39 | 48.36 | 46.73 | 47.93 | 4,921,571 | +0.65(+1.37%) |
Apr 17, 2019 | 47.39 | 47.60 | 46.84 | 47.29 | 3,278,683 | +0.23(+0.49%) |
Apr 16, 2019 | 47.82 | 48.43 | 46.63 | 47.06 | 4,029,744 | -0.70(-1.46%) |
Apr 15, 2019 | 46.67 | 48.18 | 46.25 | 47.75 | 3,991,503 | +1.13(+2.43%) |
Apr 12, 2019 | 47.12 | 47.28 | 45.75 | 46.62 | 2,701,310 | -0.29(-0.63%) |
Apr 11, 2019 | 46.48 | 47.12 | 46.37 | 46.92 | 2,035,544 | +0.44(+0.94%) |
Apr 10, 2019 | 46.15 | 46.69 | 46.07 | 46.48 | 2,934,880 | +0.49(+1.08%) |
Apr 09, 2019 | 45.42 | 46.23 | 45.18 | 45.99 | 2,836,784 | +0.23(+0.50%) |
Apr 08, 2019 | 45.18 | 45.93 | 44.48 | 45.76 | 2,491,613 | +0.58(+1.28%) |
Apr 05, 2019 | 45.21 | 45.70 | 44.84 | 45.18 | 4,875,670 | +0.04(+0.10%) |
Apr 04, 2019 | 46.68 | 46.89 | 44.67 | 45.14 | 3,059,480 | -1.45(-3.11%) |
Apr 03, 2019 | 46.04 | 46.73 | 45.60 | 46.59 | 3,662,852 | +0.80(+1.75%) |
Apr 02, 2019 | 45.64 | 45.83 | 44.95 | 45.79 | 3,946,171 | +0.12(+0.27%) |