Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.61 | 50.95 | 50.12 | 50.38 | 7,395,912 | -0.22(-0.44%) |
Jun 27, 2019 | 51.69 | 51.92 | 50.29 | 50.61 | 7,269,988 | -1.22(-2.36%) |
Jun 26, 2019 | 50.24 | 52.28 | 50.24 | 51.83 | 11,512,052 | +2.46(+4.99%) |
Jun 25, 2019 | 49.81 | 50.29 | 49.36 | 49.37 | 6,082,400 | -0.62(-1.24%) |
Jun 24, 2019 | 49.82 | 50.20 | 49.78 | 49.99 | 4,481,654 | +0.16(+0.31%) |
Jun 21, 2019 | 50.14 | 50.38 | 49.78 | 49.83 | 11,074,073 | -0.31(-0.61%) |
Jun 20, 2019 | 50.16 | 50.55 | 49.89 | 50.14 | 11,426,336 | +0.87(+1.76%) |
Jun 19, 2019 | 49.35 | 49.80 | 49.06 | 49.27 | 5,410,583 | -0.15(-0.30%) |
Jun 18, 2019 | 49.09 | 49.74 | 48.91 | 49.42 | 6,029,172 | +0.68(+1.39%) |
Jun 17, 2019 | 48.20 | 48.82 | 48.14 | 48.74 | 5,538,828 | +0.16(+0.32%) |
Jun 14, 2019 | 48.78 | 49.06 | 48.48 | 48.58 | 4,346,819 | -0.20(-0.41%) |
Jun 13, 2019 | 49.02 | 49.25 | 48.61 | 48.78 | 6,264,280 | +0.42(+0.87%) |
Jun 12, 2019 | 48.05 | 48.41 | 47.81 | 48.36 | 6,873,445 | -0.15(-0.31%) |
Jun 11, 2019 | 49.30 | 49.45 | 48.45 | 48.51 | 6,392,719 | -0.44(-0.89%) |
Jun 10, 2019 | 49.01 | 49.30 | 48.56 | 48.95 | 6,378,390 | +0.25(+0.51%) |
Jun 07, 2019 | 48.16 | 48.99 | 48.03 | 48.70 | 7,134,526 | +0.63(+1.31%) |
Jun 06, 2019 | 47.39 | 48.34 | 47.32 | 48.07 | 8,923,391 | +0.93(+1.96%) |
Jun 05, 2019 | 48.91 | 48.98 | 47.06 | 47.15 | 14,333,426 | -1.67(-3.42%) |
Jun 04, 2019 | 49.45 | 49.56 | 48.70 | 48.82 | 8,788,896 | -0.26(-0.54%) |
Jun 03, 2019 | 48.79 | 49.72 | 48.75 | 49.08 | 7,919,705 | +0.38(+0.78%) |
May 31, 2019 | 47.95 | 49.06 | 47.76 | 48.70 | 8,401,501 | +0.01(+0.02%) |
May 30, 2019 | 49.62 | 49.82 | 48.40 | 48.69 | 7,043,561 | -0.98(-1.98%) |
May 29, 2019 | 48.97 | 49.85 | 48.68 | 49.67 | 8,109,461 | +0.07(+0.15%) |
May 28, 2019 | 49.58 | 50.09 | 49.38 | 49.60 | 6,655,699 | +0.14(+0.28%) |
May 24, 2019 | 49.58 | 49.90 | 48.68 | 49.46 | 7,225,811 | +0.31(+0.64%) |
May 23, 2019 | 51.08 | 51.19 | 48.91 | 49.15 | 10,420,665 | -2.93(-5.63%) |
May 22, 2019 | 52.09 | 52.62 | 51.82 | 52.08 | 6,242,598 | -0.47(-0.90%) |
May 21, 2019 | 51.79 | 52.83 | 51.78 | 52.55 | 7,088,838 | +0.97(+1.87%) |
May 20, 2019 | 51.24 | 51.67 | 51.11 | 51.58 | 5,805,032 | +0.29(+0.56%) |
May 17, 2019 | 51.19 | 51.68 | 51.06 | 51.29 | 5,939,587 | -0.39(-0.75%) |
May 16, 2019 | 51.71 | 52.14 | 51.62 | 51.68 | 6,431,697 | +0.44(+0.85%) |
May 15, 2019 | 51.21 | 51.48 | 50.63 | 51.24 | 7,647,035 | -0.23(-0.45%) |
May 14, 2019 | 50.79 | 51.95 | 50.75 | 51.48 | 6,366,914 | +0.93(+1.85%) |
May 13, 2019 | 50.79 | 51.13 | 50.24 | 50.54 | 7,603,519 | -0.60(-1.18%) |
May 10, 2019 | 50.61 | 51.44 | 49.95 | 51.14 | 7,762,263 | +0.57(+1.12%) |
May 09, 2019 | 50.00 | 50.82 | 49.85 | 50.58 | 9,490,075 | +0.09(+0.18%) |
May 08, 2019 | 50.17 | 51.07 | 50.10 | 50.49 | 5,851,131 | +0.35(+0.70%) |
May 07, 2019 | 50.27 | 50.41 | 49.56 | 50.14 | 7,850,452 | -0.72(-1.42%) |
May 06, 2019 | 50.34 | 51.24 | 50.12 | 50.86 | 9,006,564 | -0.11(-0.21%) |
May 03, 2019 | 50.88 | 51.68 | 50.56 | 50.97 | 8,375,575 | +0.59(+1.17%) |
May 02, 2019 | 51.12 | 52.03 | 50.37 | 50.37 | 15,347,692 | -1.13(-2.20%) |
May 01, 2019 | 52.38 | 53.04 | 51.51 | 51.51 | 14,639,745 | -0.37(-0.71%) |
Apr 30, 2019 | 52.23 | 52.58 | 51.41 | 51.88 | 11,383,160 | +0.39(+0.75%) |
Apr 29, 2019 | 51.59 | 51.88 | 51.25 | 51.49 | 8,235,877 | -0.11(-0.21%) |
Apr 26, 2019 | 52.26 | 52.31 | 51.02 | 51.60 | 11,214,034 | -0.98(-1.86%) |
Apr 25, 2019 | 53.12 | 53.14 | 52.54 | 52.58 | 8,888,043 | -0.60(-1.13%) |
Apr 24, 2019 | 55.07 | 55.07 | 53.17 | 53.18 | 9,276,889 | -1.44(-2.63%) |
Apr 23, 2019 | 55.06 | 55.41 | 54.60 | 54.61 | 9,895,951 | -0.42(-0.76%) |
Apr 22, 2019 | 54.82 | 55.31 | 54.52 | 55.03 | 11,024,753 | +0.87(+1.61%) |
Apr 18, 2019 | 54.20 | 54.56 | 53.85 | 54.16 | 7,340,886 | +0.10(+0.18%) |
Apr 17, 2019 | 54.65 | 55.07 | 54.06 | 54.06 | 9,518,352 | -0.05(-0.09%) |
Apr 16, 2019 | 54.87 | 54.99 | 54.11 | 54.11 | 9,479,027 | -0.41(-0.75%) |
Apr 15, 2019 | 55.12 | 55.26 | 54.42 | 54.52 | 8,863,437 | -0.85(-1.53%) |
Apr 12, 2019 | 55.53 | 56.07 | 55.27 | 55.37 | 12,061,471 | +0.82(+1.51%) |
Apr 11, 2019 | 54.77 | 55.56 | 54.01 | 54.55 | 11,542,879 | -0.49(-0.90%) |
Apr 10, 2019 | 54.31 | 55.21 | 54.27 | 55.04 | 8,065,569 | +1.04(+1.93%) |
Apr 09, 2019 | 54.42 | 54.47 | 53.79 | 54.00 | 5,727,429 | -0.70(-1.28%) |
Apr 08, 2019 | 54.66 | 55.49 | 54.40 | 54.70 | 6,941,545 | +0.35(+0.65%) |
Apr 05, 2019 | 53.84 | 54.40 | 53.64 | 54.34 | 10,144,790 | +0.79(+1.47%) |
Apr 04, 2019 | 53.89 | 54.06 | 53.40 | 53.55 | 7,784,346 | -0.29(-0.53%) |
Apr 03, 2019 | 54.91 | 55.03 | 53.56 | 53.84 | 6,680,652 | -0.69(-1.27%) |
Apr 02, 2019 | 55.55 | 55.75 | 54.32 | 54.53 | 7,096,666 | -1.10(-1.98%) |