Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.42 | 50.02 | 49.20 | 49.64 | 2,210,891 | +0.59(+1.21%) |
Jun 27, 2019 | 48.73 | 49.24 | 48.52 | 49.05 | 1,415,431 | +0.33(+0.67%) |
Jun 26, 2019 | 48.96 | 49.11 | 48.45 | 48.72 | 1,782,515 | -0.39(-0.79%) |
Jun 25, 2019 | 49.19 | 49.36 | 48.34 | 49.11 | 1,562,917 | -0.05(-0.11%) |
Jun 24, 2019 | 49.14 | 49.47 | 48.71 | 49.16 | 1,210,608 | +0.04(+0.07%) |
Jun 21, 2019 | 48.75 | 49.23 | 48.20 | 49.13 | 2,487,845 | +0.39(+0.80%) |
Jun 20, 2019 | 48.54 | 49.15 | 48.43 | 48.74 | 1,602,226 | +0.28(+0.59%) |
Jun 19, 2019 | 48.04 | 48.85 | 47.74 | 48.45 | 1,524,174 | +0.49(+1.02%) |
Jun 18, 2019 | 48.12 | 48.32 | 47.79 | 47.96 | 1,498,685 | +0.40(+0.84%) |
Jun 17, 2019 | 47.75 | 47.87 | 47.20 | 47.57 | 2,047,178 | -0.30(-0.63%) |
Jun 14, 2019 | 48.74 | 49.10 | 47.69 | 47.87 | 2,204,461 | -0.98(-2.01%) |
Jun 13, 2019 | 48.75 | 49.00 | 48.37 | 48.85 | 1,551,309 | +0.23(+0.47%) |
Jun 12, 2019 | 48.67 | 49.16 | 48.50 | 48.62 | 1,585,443 | +0.20(+0.40%) |
Jun 11, 2019 | 48.51 | 48.74 | 47.73 | 48.43 | 2,879,516 | -0.10(-0.20%) |
Jun 10, 2019 | 50.12 | 50.15 | 48.31 | 48.52 | 2,828,267 | -1.98(-3.91%) |
Jun 07, 2019 | 51.58 | 51.90 | 49.42 | 50.50 | 3,123,428 | -0.66(-1.28%) |
Jun 06, 2019 | 51.05 | 51.35 | 50.95 | 51.16 | 1,492,214 | +0.26(+0.51%) |
Jun 05, 2019 | 51.79 | 51.79 | 50.75 | 50.90 | 1,771,067 | -0.50(-0.97%) |
Jun 04, 2019 | 50.01 | 51.43 | 49.95 | 51.40 | 2,014,554 | +1.84(+3.72%) |
Jun 03, 2019 | 48.60 | 49.73 | 48.44 | 49.55 | 1,998,106 | +0.82(+1.67%) |
May 31, 2019 | 47.61 | 48.81 | 47.34 | 48.74 | 2,863,961 | +0.57(+1.18%) |
May 30, 2019 | 48.64 | 49.02 | 47.77 | 48.17 | 2,343,881 | -0.62(-1.28%) |
May 29, 2019 | 50.20 | 50.22 | 48.43 | 48.79 | 2,444,594 | -1.57(-3.11%) |
May 28, 2019 | 51.67 | 51.87 | 50.26 | 50.36 | 1,921,185 | -1.30(-2.52%) |
May 24, 2019 | 52.31 | 52.51 | 51.52 | 51.66 | 1,222,903 | -0.62(-1.18%) |
May 23, 2019 | 51.72 | 52.29 | 51.35 | 52.28 | 1,371,797 | +0.15(+0.29%) |
May 22, 2019 | 51.49 | 52.29 | 51.36 | 52.13 | 1,160,695 | +0.42(+0.82%) |
May 21, 2019 | 51.17 | 51.75 | 51.08 | 51.71 | 878,528 | +0.62(+1.22%) |
May 20, 2019 | 51.32 | 51.69 | 50.92 | 51.08 | 970,648 | -0.53(-1.02%) |
May 17, 2019 | 51.30 | 51.90 | 51.20 | 51.61 | 951,020 | +0.11(+0.21%) |
May 16, 2019 | 51.35 | 52.12 | 51.26 | 51.50 | 1,553,737 | +0.21(+0.41%) |
May 15, 2019 | 51.33 | 51.82 | 51.09 | 51.29 | 1,409,321 | -0.11(-0.21%) |
May 14, 2019 | 51.12 | 51.80 | 50.93 | 51.40 | 1,302,626 | +0.48(+0.95%) |
May 13, 2019 | 51.05 | 51.11 | 50.48 | 50.91 | 1,221,064 | -0.68(-1.31%) |
May 10, 2019 | 51.22 | 51.61 | 50.46 | 51.59 | 1,461,255 | +0.26(+0.50%) |
May 09, 2019 | 51.72 | 51.88 | 50.61 | 51.34 | 1,582,472 | -0.73(-1.40%) |
May 08, 2019 | 52.65 | 52.66 | 51.49 | 52.07 | 2,222,610 | -0.79(-1.50%) |
May 07, 2019 | 53.31 | 53.43 | 52.42 | 52.86 | 1,924,109 | -0.79(-1.48%) |
May 06, 2019 | 53.45 | 54.10 | 53.33 | 53.65 | 1,326,027 | -0.34(-0.64%) |
May 03, 2019 | 53.19 | 54.05 | 53.05 | 53.99 | 1,941,255 | +1.28(+2.42%) |
May 02, 2019 | 52.08 | 52.78 | 51.48 | 52.72 | 2,161,922 | +0.50(+0.96%) |
May 01, 2019 | 55.42 | 55.42 | 52.07 | 52.22 | 5,434,375 | -4.26(-7.54%) |
Apr 30, 2019 | 56.06 | 56.59 | 55.66 | 56.47 | 2,714,999 | +0.27(+0.49%) |
Apr 29, 2019 | 56.06 | 56.39 | 55.93 | 56.20 | 2,458,846 | +0.04(+0.08%) |
Apr 26, 2019 | 55.44 | 56.41 | 55.44 | 56.16 | 1,522,633 | +0.91(+1.64%) |
Apr 25, 2019 | 54.51 | 55.43 | 54.29 | 55.25 | 1,545,046 | +0.26(+0.46%) |
Apr 24, 2019 | 54.01 | 55.01 | 53.88 | 55.00 | 1,887,923 | +1.08(+2.01%) |
Apr 23, 2019 | 53.80 | 53.91 | 53.07 | 53.91 | 1,800,241 | +0.11(+0.20%) |
Apr 22, 2019 | 54.10 | 54.84 | 53.70 | 53.81 | 2,150,629 | -0.21(-0.39%) |
Apr 18, 2019 | 52.52 | 54.13 | 52.51 | 54.02 | 2,179,948 | +1.74(+3.33%) |
Apr 17, 2019 | 52.43 | 52.91 | 52.10 | 52.28 | 1,157,741 | -0.10(-0.18%) |
Apr 16, 2019 | 53.18 | 53.46 | 52.29 | 52.37 | 2,013,308 | -0.81(-1.52%) |
Apr 15, 2019 | 53.01 | 53.32 | 52.79 | 53.18 | 1,125,986 | +0.41(+0.78%) |
Apr 12, 2019 | 53.01 | 53.61 | 52.68 | 52.77 | 828,719 | -0.08(-0.15%) |
Apr 11, 2019 | 52.63 | 53.42 | 52.55 | 52.85 | 1,663,978 | +0.59(+1.13%) |
Apr 10, 2019 | 52.35 | 52.50 | 51.70 | 52.26 | 1,910,360 | -0.13(-0.25%) |
Apr 09, 2019 | 53.03 | 53.24 | 52.11 | 52.39 | 1,623,831 | -1.09(-2.04%) |
Apr 08, 2019 | 53.10 | 53.68 | 53.10 | 53.48 | 1,331,733 | +0.14(+0.26%) |
Apr 05, 2019 | 53.46 | 53.67 | 52.91 | 53.34 | 1,214,947 | -0.11(-0.21%) |
Apr 04, 2019 | 52.83 | 53.59 | 52.64 | 53.46 | 1,533,688 | +0.81(+1.54%) |
Apr 03, 2019 | 52.88 | 53.14 | 52.23 | 52.65 | 1,696,969 | -0.27(-0.52%) |
Apr 02, 2019 | 53.16 | 53.21 | 52.65 | 52.92 | 1,258,126 | -0.19(-0.36%) |