Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.37 | 50.50 | 50.30 | 50.48 | 578,639 | +0.16(+0.32%) |
Jun 27, 2019 | 50.28 | 50.32 | 50.22 | 50.32 | 45,031 | +0.03(+0.06%) |
Jun 26, 2019 | 50.39 | 50.42 | 50.25 | 50.29 | 73,777 | -0.11(-0.22%) |
Jun 25, 2019 | 50.60 | 50.70 | 50.33 | 50.40 | 592,703 | -0.09(-0.18%) |
Jun 24, 2019 | 50.45 | 50.60 | 50.41 | 50.49 | 806,219 | +0.04(+0.08%) |
Jun 21, 2019 | 50.20 | 50.47 | 50.20 | 50.45 | 1,538,673 | +0.20(+0.40%) |
Jun 20, 2019 | 50.20 | 50.28 | 50.10 | 50.25 | 58,199 | +0.33(+0.66%) |
Jun 19, 2019 | 49.63 | 49.97 | 49.58 | 49.92 | 68,110 | +0.34(+0.68%) |
Jun 18, 2019 | 49.78 | 49.83 | 49.47 | 49.58 | 237,237 | +0.05(+0.10%) |
Jun 17, 2019 | 49.55 | 49.59 | 49.40 | 49.53 | 722,160 | +0.10(+0.20%) |
Jun 14, 2019 | 49.61 | 49.74 | 49.44 | 49.44 | 302,818 | -0.32(-0.64%) |
Jun 13, 2019 | 49.62 | 49.87 | 49.61 | 49.75 | 1,297,117 | +0.17(+0.34%) |
Jun 12, 2019 | 49.70 | 49.78 | 49.56 | 49.58 | 34,043 | -0.08(-0.16%) |
Jun 11, 2019 | 49.71 | 49.82 | 49.66 | 49.66 | 40,368 | +0.03(+0.06%) |
Jun 10, 2019 | 49.68 | 49.77 | 49.63 | 49.63 | 41,697 | -0.25(-0.50%) |
Jun 07, 2019 | 49.88 | 50.04 | 49.86 | 49.88 | 34,855 | +0.29(+0.58%) |
Jun 06, 2019 | 49.56 | 49.68 | 49.47 | 49.59 | 74,234 | +0.18(+0.36%) |
Jun 05, 2019 | 49.57 | 49.58 | 49.40 | 49.42 | 88,606 | -0.01(-0.02%) |
Jun 04, 2019 | 49.34 | 49.45 | 49.31 | 49.43 | 45,687 | +0.03(+0.06%) |
Jun 03, 2019 | 49.11 | 49.40 | 49.10 | 49.40 | 151,367 | +0.40(+0.81%) |
May 31, 2019 | 48.84 | 49.07 | 48.84 | 49.00 | 39,690 | +0.35(+0.71%) |
May 30, 2019 | 48.58 | 48.74 | 48.50 | 48.65 | 594,213 | +0.12(+0.25%) |
May 29, 2019 | 48.71 | 48.77 | 48.53 | 48.53 | 231,159 | -0.06(-0.12%) |
May 28, 2019 | 48.74 | 48.77 | 48.59 | 48.59 | 75,010 | -0.11(-0.22%) |
May 24, 2019 | 48.64 | 48.79 | 48.63 | 48.70 | 47,145 | +0.23(+0.47%) |
May 23, 2019 | 48.31 | 48.67 | 48.20 | 48.47 | 1,360,263 | +0.24(+0.49%) |
May 22, 2019 | 48.28 | 48.40 | 48.23 | 48.23 | 25,812 | -0.05(-0.10%) |
May 21, 2019 | 48.23 | 48.31 | 48.14 | 48.28 | 83,221 | +0.03(+0.06%) |
May 20, 2019 | 48.31 | 48.40 | 48.15 | 48.25 | 46,008 | -0.18(-0.37%) |
May 17, 2019 | 48.43 | 48.49 | 48.34 | 48.43 | 34,754 | +0.04(+0.08%) |
May 16, 2019 | 48.45 | 48.49 | 48.39 | 48.39 | 39,819 | -0.18(-0.37%) |
May 15, 2019 | 48.50 | 48.57 | 48.41 | 48.57 | 38,045 | +0.18(+0.37%) |
May 14, 2019 | 48.50 | 48.52 | 48.39 | 48.39 | 31,084 | -0.23(-0.47%) |
May 13, 2019 | 48.60 | 48.65 | 48.49 | 48.62 | 50,670 | +0.22(+0.45%) |
May 10, 2019 | 48.48 | 48.52 | 48.38 | 48.40 | 78,071 | -0.06(-0.12%) |
May 09, 2019 | 48.37 | 48.64 | 48.37 | 48.46 | 32,759 | +0.13(+0.27%) |
May 08, 2019 | 48.47 | 48.52 | 48.31 | 48.33 | 62,040 | +0.00(+0.00%) |
May 07, 2019 | 48.35 | 48.44 | 48.29 | 48.33 | 96,411 | +0.15(+0.31%) |
May 06, 2019 | 48.22 | 48.35 | 48.16 | 48.18 | 41,541 | +0.00(+0.00%) |
May 03, 2019 | 48.14 | 48.34 | 48.12 | 48.18 | 2,268,117 | +0.03(+0.06%) |
May 02, 2019 | 48.28 | 48.28 | 48.14 | 48.15 | 47,680 | -0.09(-0.19%) |
May 01, 2019 | 48.37 | 48.62 | 48.23 | 48.24 | 67,931 | -0.07(-0.14%) |
Apr 30, 2019 | 48.19 | 48.38 | 48.19 | 48.31 | 175,590 | +0.17(+0.35%) |
Apr 29, 2019 | 48.11 | 48.18 | 48.05 | 48.14 | 39,339 | +0.03(+0.06%) |
Apr 26, 2019 | 48.07 | 48.24 | 48.07 | 48.11 | 43,216 | +0.09(+0.19%) |
Apr 25, 2019 | 48.07 | 48.09 | 47.91 | 48.03 | 101,839 | -0.22(-0.45%) |
Apr 24, 2019 | 48.19 | 48.27 | 48.17 | 48.24 | 755,125 | -0.03(-0.06%) |
Apr 23, 2019 | 48.19 | 48.27 | 48.16 | 48.27 | 103,994 | -0.15(-0.31%) |
Apr 22, 2019 | 48.32 | 48.42 | 48.31 | 48.42 | 50,900 | +0.04(+0.08%) |
Apr 18, 2019 | 48.36 | 48.44 | 48.25 | 48.38 | 51,980 | -0.05(-0.10%) |
Apr 17, 2019 | 48.40 | 48.48 | 48.31 | 48.43 | 44,093 | +0.01(+0.02%) |
Apr 16, 2019 | 48.44 | 48.47 | 48.37 | 48.42 | 64,629 | -0.11(-0.23%) |
Apr 15, 2019 | 48.44 | 48.54 | 48.39 | 48.53 | 94,491 | +0.06(+0.12%) |
Apr 12, 2019 | 48.63 | 48.65 | 48.47 | 48.47 | 134,988 | -0.18(-0.37%) |
Apr 11, 2019 | 48.62 | 48.71 | 48.54 | 48.65 | 76,935 | -0.07(-0.14%) |
Apr 10, 2019 | 48.63 | 48.74 | 48.63 | 48.72 | 153,151 | +0.05(+0.10%) |
Apr 09, 2019 | 48.66 | 48.75 | 48.57 | 48.67 | 51,801 | +0.15(+0.31%) |
Apr 08, 2019 | 48.56 | 48.62 | 48.50 | 48.52 | 61,523 | +0.18(+0.37%) |
Apr 05, 2019 | 48.33 | 48.43 | 48.32 | 48.34 | 37,373 | -0.14(-0.29%) |
Apr 04, 2019 | 48.40 | 48.58 | 48.31 | 48.48 | 363,689 | +0.00(+0.00%) |
Apr 03, 2019 | 48.52 | 48.52 | 48.23 | 48.48 | 49,683 | -0.01(-0.02%) |
Apr 02, 2019 | 48.46 | 48.49 | 48.34 | 48.49 | 94,345 | -0.01(-0.02%) |