Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.59 | 49.62 | 49.58 | 49.59 | 1,546,663 | +0.04(+0.09%) |
Jun 27, 2019 | 49.54 | 49.57 | 49.53 | 49.55 | 1,058,002 | +0.03(+0.07%) |
Jun 26, 2019 | 49.57 | 49.58 | 49.51 | 49.51 | 1,584,536 | -0.08(-0.16%) |
Jun 25, 2019 | 49.58 | 49.63 | 49.58 | 49.59 | 2,070,172 | +0.05(+0.10%) |
Jun 24, 2019 | 49.54 | 49.57 | 49.52 | 49.54 | 2,504,741 | +0.05(+0.10%) |
Jun 21, 2019 | 49.51 | 49.54 | 49.46 | 49.49 | 1,959,615 | -0.06(-0.12%) |
Jun 20, 2019 | 49.63 | 49.63 | 49.55 | 49.55 | 1,229,384 | +0.04(+0.09%) |
Jun 19, 2019 | 49.43 | 49.51 | 49.39 | 49.51 | 1,245,828 | +0.04(+0.09%) |
Jun 18, 2019 | 49.49 | 49.51 | 49.45 | 49.46 | 1,418,029 | +0.22(+0.44%) |
Jun 17, 2019 | 49.25 | 49.26 | 49.24 | 49.25 | 2,306,852 | -0.02(-0.04%) |
Jun 14, 2019 | 49.24 | 49.27 | 49.23 | 49.26 | 1,485,310 | +0.07(+0.14%) |
Jun 13, 2019 | 49.15 | 49.20 | 49.14 | 49.19 | 1,424,811 | +0.06(+0.12%) |
Jun 12, 2019 | 49.12 | 49.15 | 49.12 | 49.13 | 1,054,302 | +0.03(+0.07%) |
Jun 11, 2019 | 49.11 | 49.14 | 49.10 | 49.10 | 1,133,516 | +0.02(+0.04%) |
Jun 10, 2019 | 49.12 | 49.12 | 48.98 | 49.08 | 1,691,414 | -0.10(-0.19%) |
Jun 07, 2019 | 49.18 | 49.19 | 49.14 | 49.18 | 1,070,509 | +0.13(+0.26%) |
Jun 06, 2019 | 49.01 | 49.06 | 48.99 | 49.05 | 1,381,085 | +0.05(+0.11%) |
Jun 05, 2019 | 48.99 | 49.02 | 48.98 | 48.99 | 1,886,356 | +0.08(+0.16%) |
Jun 04, 2019 | 48.91 | 48.93 | 48.90 | 48.92 | 1,706,805 | +0.05(+0.11%) |
Jun 03, 2019 | 48.86 | 48.86 | 48.84 | 48.86 | 2,184,068 | +0.04(+0.08%) |
May 31, 2019 | 48.77 | 48.84 | 48.77 | 48.83 | 2,180,204 | +0.10(+0.21%) |
May 30, 2019 | 48.72 | 48.76 | 48.70 | 48.72 | 1,873,000 | +0.02(+0.04%) |
May 29, 2019 | 48.70 | 48.75 | 48.69 | 48.71 | 1,458,827 | +0.08(+0.16%) |
May 28, 2019 | 48.64 | 48.66 | 48.61 | 48.63 | 933,674 | +0.03(+0.07%) |
May 24, 2019 | 48.58 | 48.60 | 48.56 | 48.59 | 1,068,301 | +0.07(+0.14%) |
May 23, 2019 | 48.47 | 48.55 | 48.47 | 48.52 | 1,054,865 | +0.06(+0.12%) |
May 22, 2019 | 48.43 | 48.47 | 48.43 | 48.46 | 1,041,703 | +0.08(+0.16%) |
May 21, 2019 | 48.39 | 48.42 | 48.38 | 48.39 | 1,039,369 | +0.00(+0.00%) |
May 20, 2019 | 48.42 | 48.44 | 48.39 | 48.39 | 939,091 | -0.07(-0.14%) |
May 17, 2019 | 48.47 | 48.48 | 48.42 | 48.45 | 1,040,775 | +0.03(+0.05%) |
May 16, 2019 | 48.42 | 48.45 | 48.40 | 48.43 | 897,767 | +0.03(+0.05%) |
May 15, 2019 | 48.40 | 48.43 | 48.39 | 48.40 | 1,465,188 | +0.06(+0.13%) |
May 14, 2019 | 48.31 | 48.34 | 48.30 | 48.34 | 1,268,417 | +0.03(+0.07%) |
May 13, 2019 | 48.26 | 48.32 | 48.26 | 48.31 | 1,910,283 | +0.05(+0.11%) |
May 10, 2019 | 48.26 | 48.28 | 48.22 | 48.26 | 1,284,922 | -0.02(-0.04%) |
May 09, 2019 | 48.28 | 48.32 | 48.25 | 48.27 | 1,168,890 | +0.00(+0.00%) |
May 08, 2019 | 48.29 | 48.32 | 48.25 | 48.27 | 1,990,063 | +0.03(+0.07%) |
May 07, 2019 | 48.24 | 48.27 | 48.24 | 48.24 | 1,194,702 | +0.03(+0.07%) |
May 06, 2019 | 48.20 | 48.22 | 48.18 | 48.20 | 1,117,787 | +0.00(+0.00%) |
May 03, 2019 | 48.21 | 48.26 | 48.18 | 48.20 | 1,877,651 | +0.03(+0.07%) |
May 02, 2019 | 48.22 | 48.25 | 48.17 | 48.17 | 1,388,407 | -0.04(-0.09%) |
May 01, 2019 | 48.22 | 48.28 | 48.20 | 48.21 | 1,104,690 | +0.00(+0.00%) |
Apr 30, 2019 | 48.16 | 48.22 | 48.13 | 48.21 | 1,531,493 | +0.04(+0.09%) |
Apr 29, 2019 | 48.15 | 48.21 | 48.15 | 48.17 | 1,638,552 | -0.02(-0.04%) |
Apr 26, 2019 | 48.19 | 48.22 | 48.18 | 48.19 | 2,006,598 | +0.07(+0.14%) |
Apr 25, 2019 | 48.11 | 48.15 | 48.11 | 48.12 | 887,570 | -0.03(-0.05%) |
Apr 24, 2019 | 48.13 | 48.18 | 48.12 | 48.14 | 1,078,547 | +0.11(+0.23%) |
Apr 23, 2019 | 48.04 | 48.06 | 48.03 | 48.03 | 1,311,399 | +0.03(+0.05%) |
Apr 22, 2019 | 48.03 | 48.05 | 48.00 | 48.00 | 1,296,804 | -0.02(-0.04%) |
Apr 18, 2019 | 48.02 | 48.05 | 48.01 | 48.02 | 1,243,502 | +0.13(+0.27%) |
Apr 17, 2019 | 47.95 | 47.95 | 47.88 | 47.89 | 1,216,165 | -0.09(-0.18%) |
Apr 16, 2019 | 47.99 | 48.00 | 47.94 | 47.98 | 2,417,368 | +0.02(+0.04%) |
Apr 15, 2019 | 47.96 | 48.00 | 47.94 | 47.96 | 1,405,403 | -0.08(-0.16%) |
Apr 12, 2019 | 48.05 | 48.06 | 48.00 | 48.04 | 1,110,377 | -0.11(-0.23%) |
Apr 11, 2019 | 48.15 | 48.16 | 48.13 | 48.15 | 1,158,046 | +0.01(+0.02%) |
Apr 10, 2019 | 48.13 | 48.14 | 48.11 | 48.14 | 1,035,806 | +0.05(+0.11%) |
Apr 09, 2019 | 48.06 | 48.10 | 48.06 | 48.09 | 1,123,391 | +0.04(+0.09%) |
Apr 08, 2019 | 48.05 | 48.06 | 48.03 | 48.05 | 1,233,308 | +0.01(+0.02%) |
Apr 05, 2019 | 48.03 | 48.04 | 48.00 | 48.04 | 1,047,056 | +0.03(+0.05%) |
Apr 04, 2019 | 48.00 | 48.05 | 48.00 | 48.01 | 1,437,440 | +0.01(+0.02%) |
Apr 03, 2019 | 48.03 | 48.05 | 47.99 | 48.00 | 1,214,092 | -0.05(-0.11%) |
Apr 02, 2019 | 48.08 | 48.13 | 48.06 | 48.06 | 1,677,067 | +0.03(+0.05%) |