Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.49 | 51.55 | 51.10 | 51.20 | 14,073,465 | -0.04(-0.07%) |
Jun 27, 2019 | 51.21 | 51.28 | 50.94 | 51.24 | 13,070,486 | +0.10(+0.19%) |
Jun 26, 2019 | 51.64 | 51.64 | 51.12 | 51.14 | 13,237,914 | -0.74(-1.43%) |
Jun 25, 2019 | 51.92 | 51.99 | 51.73 | 51.88 | 13,452,475 | -0.03(-0.05%) |
Jun 24, 2019 | 51.86 | 52.11 | 51.82 | 51.91 | 20,183,084 | +0.13(+0.26%) |
Jun 21, 2019 | 51.88 | 52.03 | 51.69 | 51.78 | 17,483,608 | -0.17(-0.32%) |
Jun 20, 2019 | 51.71 | 52.01 | 51.60 | 51.95 | 15,502,784 | +0.46(+0.88%) |
Jun 19, 2019 | 51.25 | 51.60 | 50.99 | 51.49 | 15,378,057 | +0.21(+0.41%) |
Jun 18, 2019 | 51.85 | 51.88 | 51.21 | 51.28 | 20,707,180 | -0.28(-0.54%) |
Jun 17, 2019 | 51.73 | 51.78 | 51.32 | 51.56 | 10,052,270 | -0.15(-0.29%) |
Jun 14, 2019 | 51.66 | 51.84 | 51.60 | 51.71 | 11,114,409 | +0.03(+0.05%) |
Jun 13, 2019 | 51.69 | 51.84 | 51.39 | 51.68 | 13,215,373 | +0.11(+0.22%) |
Jun 12, 2019 | 51.59 | 51.87 | 51.49 | 51.57 | 12,480,045 | +0.08(+0.15%) |
Jun 11, 2019 | 51.47 | 51.62 | 51.36 | 51.49 | 20,694,712 | +0.17(+0.32%) |
Jun 10, 2019 | 51.38 | 51.44 | 51.17 | 51.32 | 17,531,672 | +0.02(+0.03%) |
Jun 07, 2019 | 50.99 | 51.51 | 50.99 | 51.31 | 21,553,000 | +0.49(+0.96%) |
Jun 06, 2019 | 50.40 | 50.92 | 50.31 | 50.82 | 23,734,236 | +0.52(+1.04%) |
Jun 05, 2019 | 49.95 | 50.39 | 49.76 | 50.29 | 17,219,620 | +0.57(+1.14%) |
Jun 04, 2019 | 49.58 | 49.73 | 49.42 | 49.72 | 18,908,946 | +0.45(+0.91%) |
Jun 03, 2019 | 48.73 | 49.37 | 48.73 | 49.28 | 19,495,894 | +0.61(+1.26%) |
May 31, 2019 | 48.98 | 49.05 | 48.59 | 48.66 | 15,370,660 | -0.70(-1.42%) |
May 30, 2019 | 49.25 | 49.47 | 49.14 | 49.36 | 11,164,748 | +0.21(+0.43%) |
May 29, 2019 | 49.32 | 49.33 | 48.90 | 49.15 | 13,090,150 | -0.36(-0.72%) |
May 28, 2019 | 50.34 | 50.47 | 49.47 | 49.51 | 16,047,505 | -0.82(-1.63%) |
May 24, 2019 | 50.61 | 50.65 | 50.19 | 50.34 | 10,891,231 | -0.18(-0.36%) |
May 23, 2019 | 50.34 | 50.54 | 50.24 | 50.52 | 19,881,422 | -0.02(-0.03%) |
May 22, 2019 | 50.33 | 50.65 | 50.22 | 50.54 | 12,686,719 | +0.23(+0.45%) |
May 21, 2019 | 50.60 | 50.62 | 50.23 | 50.31 | 9,283,764 | -0.10(-0.21%) |
May 20, 2019 | 50.42 | 50.70 | 50.38 | 50.41 | 10,852,385 | -0.12(-0.24%) |
May 17, 2019 | 50.42 | 50.82 | 50.41 | 50.54 | 17,665,284 | -0.17(-0.33%) |
May 16, 2019 | 50.57 | 50.99 | 50.43 | 50.70 | 14,695,542 | +0.39(+0.78%) |
May 15, 2019 | 49.85 | 50.41 | 49.75 | 50.31 | 11,063,788 | +0.39(+0.79%) |
May 14, 2019 | 49.82 | 50.25 | 49.74 | 49.92 | 18,852,740 | +0.24(+0.48%) |
May 13, 2019 | 49.64 | 49.80 | 49.50 | 49.68 | 14,949,049 | -0.47(-0.94%) |
May 10, 2019 | 49.42 | 50.22 | 49.22 | 50.15 | 16,032,193 | +0.60(+1.22%) |
May 09, 2019 | 49.44 | 49.69 | 49.17 | 49.55 | 26,890,554 | -0.10(-0.21%) |
May 08, 2019 | 49.63 | 49.93 | 49.41 | 49.65 | 13,644,524 | -0.01(-0.02%) |
May 07, 2019 | 49.93 | 50.03 | 49.40 | 49.66 | 22,986,782 | -0.50(-0.99%) |
May 06, 2019 | 49.87 | 50.24 | 49.81 | 50.16 | 11,541,983 | -0.08(-0.16%) |
May 03, 2019 | 50.10 | 50.35 | 50.02 | 50.24 | 15,771,191 | +0.38(+0.75%) |
May 02, 2019 | 49.84 | 50.06 | 49.61 | 49.86 | 15,912,382 | -0.02(-0.04%) |
May 01, 2019 | 50.56 | 50.60 | 49.88 | 49.88 | 13,704,520 | -0.62(-1.23%) |
Apr 30, 2019 | 49.95 | 50.55 | 49.90 | 50.50 | 18,244,924 | +0.58(+1.16%) |
Apr 29, 2019 | 49.84 | 49.95 | 49.77 | 49.92 | 8,240,082 | +0.06(+0.12%) |
Apr 26, 2019 | 49.47 | 49.87 | 49.44 | 49.86 | 9,605,763 | +0.45(+0.90%) |
Apr 25, 2019 | 49.46 | 49.50 | 49.24 | 49.42 | 11,418,335 | -0.31(-0.63%) |
Apr 24, 2019 | 49.65 | 49.91 | 49.62 | 49.73 | 9,395,533 | +0.10(+0.21%) |
Apr 23, 2019 | 49.76 | 49.82 | 49.53 | 49.63 | 23,321,548 | -0.16(-0.32%) |
Apr 22, 2019 | 49.76 | 50.06 | 49.66 | 49.78 | 14,207,116 | +0.02(+0.04%) |
Apr 18, 2019 | 49.92 | 50.01 | 49.55 | 49.77 | 12,138,304 | +0.04(+0.09%) |
Apr 17, 2019 | 49.74 | 49.80 | 49.50 | 49.72 | 14,535,845 | +0.24(+0.50%) |
Apr 16, 2019 | 49.56 | 49.64 | 49.28 | 49.48 | 10,678,991 | +0.01(+0.02%) |
Apr 15, 2019 | 49.16 | 49.51 | 49.15 | 49.47 | 7,433,509 | +0.29(+0.59%) |
Apr 12, 2019 | 49.06 | 49.22 | 48.90 | 49.18 | 8,725,510 | +0.16(+0.32%) |
Apr 11, 2019 | 49.01 | 49.12 | 48.85 | 49.02 | 7,364,870 | +0.10(+0.20%) |
Apr 10, 2019 | 48.83 | 48.99 | 48.78 | 48.93 | 8,068,613 | +0.14(+0.29%) |
Apr 09, 2019 | 48.73 | 48.81 | 48.58 | 48.79 | 13,784,132 | -0.06(-0.13%) |
Apr 08, 2019 | 48.62 | 48.86 | 48.56 | 48.85 | 7,012,893 | +0.20(+0.41%) |
Apr 05, 2019 | 48.55 | 48.66 | 48.42 | 48.65 | 10,336,202 | +0.17(+0.34%) |
Apr 04, 2019 | 48.33 | 48.55 | 48.29 | 48.48 | 12,194,567 | +0.18(+0.38%) |
Apr 03, 2019 | 48.44 | 48.55 | 48.17 | 48.30 | 21,273,790 | -0.24(-0.49%) |
Apr 02, 2019 | 48.79 | 48.79 | 48.53 | 48.53 | 15,958,336 | -0.40(-0.82%) |