Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.39 | 51.43 | 50.75 | 50.78 | 12,860,102 | +0.05(+0.10%) |
Jun 27, 2019 | 50.39 | 50.98 | 50.39 | 50.73 | 11,330,853 | +0.70(+1.39%) |
Jun 26, 2019 | 49.69 | 50.40 | 49.68 | 50.04 | 15,880,609 | +1.41(+2.91%) |
Jun 25, 2019 | 49.47 | 49.63 | 48.59 | 48.62 | 13,358,679 | -0.86(-1.73%) |
Jun 24, 2019 | 49.51 | 49.68 | 49.29 | 49.48 | 13,287,563 | +0.09(+0.19%) |
Jun 21, 2019 | 49.38 | 49.78 | 49.24 | 49.39 | 11,366,764 | -0.24(-0.47%) |
Jun 20, 2019 | 50.13 | 50.33 | 49.36 | 49.62 | 12,097,465 | +0.57(+1.16%) |
Jun 19, 2019 | 49.20 | 49.43 | 48.83 | 49.06 | 10,235,375 | +0.12(+0.24%) |
Jun 18, 2019 | 47.44 | 49.28 | 47.44 | 48.94 | 30,076,304 | +1.91(+4.07%) |
Jun 17, 2019 | 47.29 | 47.44 | 46.91 | 47.03 | 13,399,819 | -0.29(-0.61%) |
Jun 14, 2019 | 47.29 | 47.50 | 47.00 | 47.32 | 12,873,119 | -1.21(-2.49%) |
Jun 13, 2019 | 48.61 | 48.72 | 48.20 | 48.52 | 7,761,425 | +0.24(+0.50%) |
Jun 12, 2019 | 48.88 | 48.97 | 48.24 | 48.29 | 8,731,698 | -1.07(-2.17%) |
Jun 11, 2019 | 49.94 | 50.15 | 49.05 | 49.35 | 17,582,096 | +0.18(+0.37%) |
Jun 10, 2019 | 48.58 | 49.71 | 48.49 | 49.17 | 18,678,552 | +1.20(+2.50%) |
Jun 07, 2019 | 47.63 | 48.10 | 47.46 | 47.98 | 12,310,541 | +0.61(+1.29%) |
Jun 06, 2019 | 46.80 | 47.52 | 46.63 | 47.36 | 10,893,856 | +0.65(+1.38%) |
Jun 05, 2019 | 47.49 | 47.60 | 46.20 | 46.72 | 22,909,924 | -0.36(-0.76%) |
Jun 04, 2019 | 45.94 | 47.10 | 45.66 | 47.08 | 15,103,534 | +1.85(+4.10%) |
Jun 03, 2019 | 45.77 | 46.12 | 45.01 | 45.22 | 14,605,202 | -0.05(-0.11%) |
May 31, 2019 | 45.44 | 46.05 | 45.14 | 45.28 | 30,285,698 | -0.65(-1.42%) |
May 30, 2019 | 45.72 | 46.33 | 45.62 | 45.93 | 16,538,218 | +0.35(+0.77%) |
May 29, 2019 | 45.05 | 45.76 | 44.99 | 45.58 | 29,734,426 | +0.15(+0.33%) |
May 28, 2019 | 46.09 | 46.24 | 45.38 | 45.42 | 12,729,201 | -0.41(-0.89%) |
May 24, 2019 | 46.49 | 46.70 | 45.83 | 45.83 | 20,710,808 | -0.17(-0.36%) |
May 23, 2019 | 46.05 | 46.26 | 45.40 | 45.99 | 25,056,910 | -0.89(-1.91%) |
May 22, 2019 | 46.98 | 47.35 | 46.78 | 46.89 | 23,647,160 | -0.84(-1.76%) |
May 21, 2019 | 47.67 | 49.18 | 47.28 | 47.73 | 21,478,176 | +1.06(+2.28%) |
May 20, 2019 | 47.06 | 47.39 | 46.36 | 46.66 | 40,942,480 | -1.93(-3.97%) |
May 17, 2019 | 48.80 | 49.80 | 48.44 | 48.59 | 42,289,024 | -0.95(-1.93%) |
May 16, 2019 | 49.53 | 50.07 | 49.24 | 49.55 | 25,347,690 | -0.71(-1.41%) |
May 15, 2019 | 49.21 | 50.59 | 49.16 | 50.26 | 27,888,070 | +0.46(+0.93%) |
May 14, 2019 | 49.26 | 50.03 | 49.02 | 49.80 | 23,538,686 | +1.24(+2.56%) |
May 13, 2019 | 49.20 | 49.56 | 48.36 | 48.55 | 38,268,352 | -2.36(-4.64%) |
May 10, 2019 | 50.61 | 51.27 | 49.77 | 50.91 | 29,281,172 | -0.06(-0.11%) |
May 09, 2019 | 50.82 | 51.21 | 49.84 | 50.97 | 39,973,836 | -0.73(-1.41%) |
May 08, 2019 | 51.73 | 52.48 | 51.62 | 51.70 | 19,348,332 | -0.37(-0.72%) |
May 07, 2019 | 52.65 | 52.78 | 51.51 | 52.07 | 25,100,176 | -1.22(-2.28%) |
May 06, 2019 | 52.38 | 53.33 | 52.17 | 53.29 | 14,724,033 | -0.87(-1.60%) |
May 03, 2019 | 54.01 | 54.19 | 53.65 | 54.15 | 13,372,562 | +0.48(+0.89%) |
May 02, 2019 | 53.18 | 54.18 | 53.08 | 53.67 | 14,739,811 | +0.50(+0.94%) |
May 01, 2019 | 54.02 | 54.33 | 53.13 | 53.17 | 15,594,610 | -0.41(-0.77%) |
Apr 30, 2019 | 53.17 | 53.70 | 53.10 | 53.58 | 11,280,501 | +0.48(+0.91%) |
Apr 29, 2019 | 53.26 | 53.37 | 52.92 | 53.10 | 8,058,882 | -0.28(-0.53%) |
Apr 26, 2019 | 52.87 | 53.39 | 52.31 | 53.38 | 23,961,090 | -0.66(-1.22%) |
Apr 25, 2019 | 54.81 | 54.95 | 53.67 | 54.04 | 21,669,822 | -1.09(-1.97%) |
Apr 24, 2019 | 54.61 | 55.64 | 54.60 | 55.13 | 15,014,810 | +0.47(+0.85%) |
Apr 23, 2019 | 54.44 | 54.80 | 54.30 | 54.66 | 10,732,922 | +0.44(+0.81%) |
Apr 22, 2019 | 53.96 | 54.33 | 53.83 | 54.22 | 11,141,924 | -0.04(-0.08%) |
Apr 18, 2019 | 54.31 | 54.40 | 53.97 | 54.26 | 12,566,772 | +0.08(+0.14%) |
Apr 17, 2019 | 54.45 | 54.77 | 53.87 | 54.19 | 18,484,196 | +0.79(+1.48%) |
Apr 16, 2019 | 52.49 | 53.41 | 52.47 | 53.40 | 15,016,917 | +1.27(+2.44%) |
Apr 15, 2019 | 52.49 | 52.53 | 51.82 | 52.12 | 10,149,125 | -0.38(-0.72%) |
Apr 12, 2019 | 52.29 | 52.50 | 52.06 | 52.50 | 8,444,961 | +0.73(+1.41%) |
Apr 11, 2019 | 51.83 | 52.10 | 51.62 | 51.77 | 9,258,026 | -0.05(-0.10%) |
Apr 10, 2019 | 51.30 | 51.98 | 51.27 | 51.83 | 13,543,926 | +0.41(+0.81%) |
Apr 09, 2019 | 51.69 | 51.69 | 51.20 | 51.41 | 11,414,543 | -0.57(-1.09%) |
Apr 08, 2019 | 51.60 | 52.03 | 51.53 | 51.98 | 8,493,224 | +0.11(+0.20%) |
Apr 05, 2019 | 51.78 | 51.93 | 51.48 | 51.87 | 10,079,322 | +0.39(+0.75%) |
Apr 04, 2019 | 51.20 | 51.80 | 51.14 | 51.48 | 14,357,505 | +0.06(+0.11%) |
Apr 03, 2019 | 51.07 | 51.85 | 50.96 | 51.43 | 19,655,928 | +1.17(+2.33%) |
Apr 02, 2019 | 50.23 | 50.38 | 49.96 | 50.26 | 7,469,399 | +0.04(+0.08%) |