Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.53 | 51.12 | 50.47 | 50.70 | 3,280,931 | +0.07(+0.13%) |
Jun 27, 2019 | 50.52 | 50.90 | 50.44 | 50.63 | 1,077,868 | +0.35(+0.70%) |
Jun 26, 2019 | 51.49 | 51.66 | 50.25 | 50.27 | 1,906,001 | -1.42(-2.76%) |
Jun 25, 2019 | 51.66 | 51.87 | 51.50 | 51.70 | 1,684,846 | +0.13(+0.26%) |
Jun 24, 2019 | 51.71 | 51.85 | 51.41 | 51.56 | 1,276,302 | -0.05(-0.10%) |
Jun 21, 2019 | 51.67 | 51.82 | 51.20 | 51.61 | 3,901,356 | -0.06(-0.11%) |
Jun 20, 2019 | 51.35 | 51.79 | 51.00 | 51.67 | 1,477,526 | +0.35(+0.67%) |
Jun 19, 2019 | 50.67 | 51.43 | 50.67 | 51.33 | 1,553,592 | +0.45(+0.88%) |
Jun 18, 2019 | 51.39 | 51.61 | 50.58 | 50.88 | 1,438,604 | +0.09(+0.18%) |
Jun 17, 2019 | 51.34 | 51.41 | 50.63 | 50.79 | 1,907,167 | -0.35(-0.68%) |
Jun 14, 2019 | 50.81 | 51.27 | 50.56 | 51.13 | 1,410,876 | +0.42(+0.83%) |
Jun 13, 2019 | 50.91 | 51.16 | 50.48 | 50.71 | 1,638,457 | -0.18(-0.35%) |
Jun 12, 2019 | 50.27 | 50.89 | 50.27 | 50.89 | 1,059,556 | +0.92(+1.84%) |
Jun 11, 2019 | 50.37 | 50.57 | 49.55 | 49.97 | 2,694,934 | -0.46(-0.92%) |
Jun 10, 2019 | 50.81 | 50.97 | 50.39 | 50.43 | 1,485,980 | -0.54(-1.06%) |
Jun 07, 2019 | 51.34 | 51.72 | 50.95 | 50.97 | 1,691,841 | -0.03(-0.05%) |
Jun 06, 2019 | 50.53 | 51.12 | 50.35 | 51.00 | 1,830,359 | +0.46(+0.92%) |
Jun 05, 2019 | 49.68 | 50.81 | 49.51 | 50.53 | 1,726,745 | +1.11(+2.25%) |
Jun 04, 2019 | 49.62 | 49.62 | 48.81 | 49.42 | 1,857,256 | -0.32(-0.64%) |
Jun 03, 2019 | 49.28 | 49.74 | 48.97 | 49.74 | 1,969,798 | +0.74(+1.51%) |
May 31, 2019 | 49.03 | 49.19 | 48.82 | 49.00 | 2,440,646 | +0.15(+0.31%) |
May 30, 2019 | 49.03 | 49.48 | 48.72 | 48.85 | 1,878,537 | +0.00(+0.00%) |
May 29, 2019 | 48.81 | 49.48 | 48.71 | 48.85 | 2,528,378 | -0.29(-0.59%) |
May 28, 2019 | 49.73 | 49.73 | 49.06 | 49.14 | 2,773,201 | -0.53(-1.06%) |
May 24, 2019 | 49.72 | 50.03 | 49.62 | 49.67 | 1,013,877 | -0.03(-0.05%) |
May 23, 2019 | 49.37 | 49.70 | 49.37 | 49.69 | 1,323,331 | +0.38(+0.76%) |
May 22, 2019 | 49.26 | 49.37 | 49.08 | 49.32 | 1,560,663 | +0.19(+0.39%) |
May 21, 2019 | 49.01 | 49.57 | 48.91 | 49.12 | 2,417,877 | +0.07(+0.14%) |
May 20, 2019 | 49.22 | 49.40 | 48.88 | 49.06 | 1,672,933 | -0.02(-0.03%) |
May 17, 2019 | 48.51 | 49.34 | 48.40 | 49.07 | 1,437,083 | +0.28(+0.57%) |
May 16, 2019 | 48.55 | 49.04 | 48.53 | 48.80 | 1,771,181 | +0.13(+0.27%) |
May 15, 2019 | 48.56 | 48.93 | 48.45 | 48.66 | 1,396,987 | +0.16(+0.33%) |
May 14, 2019 | 48.66 | 48.74 | 48.44 | 48.50 | 1,451,374 | -0.31(-0.63%) |
May 13, 2019 | 48.54 | 48.90 | 48.35 | 48.81 | 1,950,932 | +0.23(+0.46%) |
May 10, 2019 | 47.67 | 48.73 | 47.67 | 48.59 | 2,296,773 | +0.99(+2.07%) |
May 09, 2019 | 48.60 | 48.89 | 47.36 | 47.60 | 2,484,928 | -0.14(-0.30%) |
May 08, 2019 | 48.03 | 48.25 | 47.52 | 47.74 | 1,986,219 | -0.42(-0.87%) |
May 07, 2019 | 48.24 | 48.49 | 47.89 | 48.16 | 1,872,781 | -0.05(-0.10%) |
May 06, 2019 | 48.30 | 48.42 | 48.09 | 48.21 | 1,996,409 | +0.06(+0.12%) |
May 03, 2019 | 48.07 | 48.26 | 47.96 | 48.15 | 1,352,992 | +0.05(+0.10%) |
May 02, 2019 | 48.08 | 48.45 | 47.79 | 48.10 | 1,866,481 | +0.09(+0.19%) |
May 01, 2019 | 48.10 | 48.23 | 47.82 | 48.01 | 1,985,489 | -0.33(-0.67%) |
Apr 30, 2019 | 47.74 | 48.36 | 47.55 | 48.34 | 2,585,769 | +0.71(+1.49%) |
Apr 29, 2019 | 47.74 | 47.83 | 47.39 | 47.63 | 1,505,090 | -0.16(-0.33%) |
Apr 26, 2019 | 48.07 | 48.48 | 47.70 | 47.79 | 1,639,356 | -0.03(-0.05%) |
Apr 25, 2019 | 47.43 | 48.28 | 47.43 | 47.81 | 1,956,022 | +0.09(+0.19%) |
Apr 24, 2019 | 47.49 | 48.07 | 47.30 | 47.72 | 2,105,711 | +0.44(+0.94%) |
Apr 23, 2019 | 47.30 | 47.65 | 47.14 | 47.28 | 2,762,695 | +0.12(+0.25%) |
Apr 22, 2019 | 47.46 | 47.59 | 47.09 | 47.16 | 2,154,117 | -0.13(-0.28%) |
Apr 18, 2019 | 47.66 | 47.73 | 47.17 | 47.29 | 2,770,458 | -0.20(-0.42%) |
Apr 17, 2019 | 47.69 | 47.95 | 47.19 | 47.49 | 1,432,444 | -0.22(-0.46%) |
Apr 16, 2019 | 48.21 | 48.45 | 47.58 | 47.71 | 1,747,730 | -0.60(-1.25%) |
Apr 15, 2019 | 48.31 | 48.56 | 48.17 | 48.31 | 1,298,296 | +0.06(+0.12%) |
Apr 12, 2019 | 47.82 | 48.33 | 47.48 | 48.25 | 1,416,987 | +0.26(+0.54%) |
Apr 11, 2019 | 47.75 | 48.07 | 47.65 | 47.99 | 1,990,259 | +0.21(+0.44%) |
Apr 10, 2019 | 47.96 | 48.32 | 47.65 | 47.79 | 1,238,710 | -0.10(-0.21%) |
Apr 09, 2019 | 47.69 | 47.94 | 47.51 | 47.89 | 1,551,053 | +0.14(+0.30%) |
Apr 08, 2019 | 47.95 | 48.19 | 47.55 | 47.74 | 1,626,571 | -0.18(-0.37%) |
Apr 05, 2019 | 47.30 | 47.99 | 47.09 | 47.92 | 1,934,213 | +0.63(+1.33%) |
Apr 04, 2019 | 47.97 | 48.04 | 47.23 | 47.29 | 2,263,961 | -0.63(-1.31%) |
Apr 03, 2019 | 48.12 | 48.49 | 47.78 | 47.92 | 1,748,599 | -0.15(-0.31%) |
Apr 02, 2019 | 48.30 | 48.30 | 47.76 | 48.07 | 1,929,305 | +0.06(+0.12%) |