Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.70 | 53.13 | 52.64 | 53.06 | 5,522,052 | +0.44(+0.84%) |
Jun 27, 2019 | 52.52 | 52.71 | 52.49 | 52.62 | 3,791,611 | +0.17(+0.33%) |
Jun 26, 2019 | 52.51 | 52.67 | 52.37 | 52.44 | 4,613,882 | -0.09(-0.17%) |
Jun 25, 2019 | 52.57 | 52.74 | 52.36 | 52.53 | 6,301,994 | +0.03(+0.05%) |
Jun 24, 2019 | 52.32 | 52.62 | 52.10 | 52.51 | 5,073,744 | +0.20(+0.38%) |
Jun 21, 2019 | 52.44 | 52.53 | 52.25 | 52.31 | 6,423,375 | -0.17(-0.32%) |
Jun 20, 2019 | 52.47 | 52.62 | 52.02 | 52.47 | 7,479,741 | +0.66(+1.27%) |
Jun 19, 2019 | 52.10 | 52.12 | 51.54 | 51.82 | 7,948,488 | -0.29(-0.55%) |
Jun 18, 2019 | 51.98 | 52.46 | 51.92 | 52.10 | 7,639,492 | +0.41(+0.78%) |
Jun 17, 2019 | 52.09 | 52.13 | 51.63 | 51.70 | 8,326,306 | -0.48(-0.92%) |
Jun 14, 2019 | 52.29 | 52.35 | 52.00 | 52.18 | 4,367,428 | -0.23(-0.43%) |
Jun 13, 2019 | 52.28 | 52.46 | 52.22 | 52.40 | 8,198,830 | +0.31(+0.59%) |
Jun 12, 2019 | 51.95 | 52.17 | 51.88 | 52.09 | 3,937,815 | +0.17(+0.33%) |
Jun 11, 2019 | 52.23 | 52.43 | 51.83 | 51.92 | 8,727,371 | -0.04(-0.07%) |
Jun 10, 2019 | 52.19 | 52.27 | 51.91 | 51.96 | 15,930,040 | +0.09(+0.17%) |
Jun 07, 2019 | 51.74 | 52.06 | 51.63 | 51.87 | 25,744,166 | +0.46(+0.89%) |
Jun 06, 2019 | 51.06 | 51.58 | 50.88 | 51.41 | 22,084,608 | +0.60(+1.19%) |
Jun 05, 2019 | 50.44 | 50.92 | 50.05 | 50.81 | 21,854,654 | +0.37(+0.73%) |
Jun 04, 2019 | 49.59 | 50.53 | 49.30 | 50.44 | 19,718,076 | +1.38(+2.81%) |
Jun 03, 2019 | 47.70 | 49.07 | 47.56 | 49.06 | 14,590,431 | +1.50(+3.15%) |
May 31, 2019 | 47.53 | 47.76 | 47.35 | 47.56 | 6,645,584 | -0.54(-1.12%) |
May 30, 2019 | 48.04 | 48.32 | 47.97 | 48.10 | 4,963,455 | +0.08(+0.17%) |
May 29, 2019 | 47.64 | 48.08 | 47.51 | 48.02 | 9,140,768 | +0.01(+0.02%) |
May 28, 2019 | 48.49 | 48.64 | 47.97 | 48.01 | 4,834,063 | -0.49(-1.00%) |
May 24, 2019 | 48.71 | 48.86 | 48.24 | 48.50 | 4,069,515 | +0.27(+0.56%) |
May 23, 2019 | 48.45 | 48.61 | 48.00 | 48.23 | 4,815,385 | -0.75(-1.53%) |
May 22, 2019 | 49.23 | 49.41 | 48.97 | 48.98 | 5,887,822 | -0.34(-0.69%) |
May 21, 2019 | 48.92 | 49.39 | 48.85 | 49.32 | 4,848,695 | +0.75(+1.54%) |
May 20, 2019 | 48.83 | 49.03 | 48.49 | 48.57 | 5,563,990 | -0.70(-1.43%) |
May 17, 2019 | 49.19 | 49.62 | 49.06 | 49.27 | 6,747,180 | -0.30(-0.60%) |
May 16, 2019 | 49.25 | 49.73 | 49.25 | 49.57 | 5,440,656 | +0.69(+1.40%) |
May 15, 2019 | 48.69 | 49.24 | 48.48 | 48.89 | 5,836,443 | -0.13(-0.26%) |
May 14, 2019 | 48.77 | 49.38 | 48.64 | 49.01 | 6,767,763 | +0.41(+0.85%) |
May 13, 2019 | 48.79 | 49.68 | 48.23 | 48.60 | 7,818,022 | -1.12(-2.25%) |
May 10, 2019 | 48.96 | 49.89 | 48.75 | 49.71 | 7,179,187 | +0.67(+1.36%) |
May 09, 2019 | 48.88 | 49.24 | 48.49 | 49.05 | 7,447,122 | -0.39(-0.78%) |
May 08, 2019 | 49.44 | 49.67 | 49.23 | 49.44 | 6,831,895 | -0.05(-0.09%) |
May 07, 2019 | 49.89 | 49.98 | 49.22 | 49.48 | 10,815,105 | -0.88(-1.75%) |
May 06, 2019 | 49.88 | 50.56 | 49.88 | 50.36 | 17,303,670 | -0.73(-1.43%) |
May 03, 2019 | 50.70 | 51.12 | 50.65 | 51.09 | 6,691,724 | +0.50(+0.98%) |
May 02, 2019 | 50.62 | 50.89 | 50.24 | 50.60 | 12,170,910 | -0.26(-0.51%) |
May 01, 2019 | 51.87 | 51.87 | 50.85 | 50.86 | 7,265,854 | -0.94(-1.81%) |
Apr 30, 2019 | 51.49 | 51.86 | 51.23 | 51.80 | 3,770,190 | +0.44(+0.86%) |
Apr 29, 2019 | 51.32 | 51.50 | 51.17 | 51.36 | 6,717,460 | -0.10(-0.19%) |
Apr 26, 2019 | 51.03 | 51.59 | 50.93 | 51.45 | 5,490,202 | +0.42(+0.83%) |
Apr 25, 2019 | 51.45 | 51.52 | 50.87 | 51.03 | 5,745,369 | -0.66(-1.27%) |
Apr 24, 2019 | 51.96 | 52.12 | 51.69 | 51.69 | 4,223,761 | -0.32(-0.62%) |
Apr 23, 2019 | 51.70 | 52.18 | 51.57 | 52.01 | 8,479,489 | +0.23(+0.45%) |
Apr 22, 2019 | 51.93 | 52.10 | 51.71 | 51.78 | 6,641,556 | -0.35(-0.67%) |
Apr 18, 2019 | 52.11 | 52.27 | 51.86 | 52.13 | 4,031,028 | +0.06(+0.12%) |
Apr 17, 2019 | 52.50 | 52.74 | 52.05 | 52.07 | 3,738,038 | -0.32(-0.62%) |
Apr 16, 2019 | 52.10 | 52.40 | 51.86 | 52.39 | 4,145,355 | +0.23(+0.45%) |
Apr 15, 2019 | 52.40 | 52.43 | 52.07 | 52.16 | 3,000,293 | -0.24(-0.46%) |
Apr 12, 2019 | 52.14 | 52.40 | 51.98 | 52.40 | 4,002,412 | +0.69(+1.33%) |
Apr 11, 2019 | 51.73 | 51.91 | 51.57 | 51.72 | 3,875,939 | -0.03(-0.05%) |
Apr 10, 2019 | 51.82 | 51.91 | 51.54 | 51.74 | 4,211,803 | -0.03(-0.05%) |
Apr 09, 2019 | 51.93 | 52.00 | 51.62 | 51.77 | 6,777,645 | -0.38(-0.73%) |
Apr 08, 2019 | 52.09 | 52.20 | 51.88 | 52.15 | 7,292,233 | +0.02(+0.03%) |
Apr 05, 2019 | 52.16 | 52.34 | 51.98 | 52.13 | 4,068,960 | -0.02(-0.03%) |
Apr 04, 2019 | 51.66 | 52.17 | 51.63 | 52.15 | 6,768,860 | +0.52(+1.01%) |
Apr 03, 2019 | 51.37 | 51.95 | 51.22 | 51.63 | 19,259,500 | +0.67(+1.31%) |
Apr 02, 2019 | 50.91 | 51.18 | 50.71 | 50.96 | 7,888,485 | +0.17(+0.34%) |