Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.36 | 49.52 | 49.34 | 49.48 | 2,881,112 | +0.23(+0.47%) |
Jun 27, 2019 | 49.16 | 49.34 | 49.15 | 49.25 | 3,545,371 | +0.23(+0.48%) |
Jun 26, 2019 | 49.88 | 49.88 | 49.01 | 49.01 | 4,101,983 | -0.86(-1.73%) |
Jun 25, 2019 | 50.17 | 50.21 | 49.84 | 49.88 | 2,787,832 | -0.23(-0.47%) |
Jun 24, 2019 | 50.23 | 50.30 | 50.08 | 50.11 | 3,201,733 | -0.03(-0.05%) |
Jun 21, 2019 | 50.25 | 50.28 | 50.01 | 50.14 | 2,199,091 | -0.22(-0.43%) |
Jun 20, 2019 | 50.28 | 50.41 | 50.03 | 50.35 | 4,675,928 | +0.28(+0.56%) |
Jun 19, 2019 | 49.70 | 50.17 | 49.66 | 50.07 | 3,716,302 | +0.32(+0.65%) |
Jun 18, 2019 | 49.93 | 50.02 | 49.61 | 49.75 | 5,120,359 | +0.01(+0.02%) |
Jun 17, 2019 | 49.93 | 50.04 | 49.70 | 49.74 | 3,604,449 | -0.16(-0.32%) |
Jun 14, 2019 | 49.70 | 50.01 | 49.65 | 49.90 | 2,886,746 | +0.25(+0.51%) |
Jun 13, 2019 | 49.74 | 49.78 | 49.45 | 49.65 | 4,416,058 | +0.03(+0.05%) |
Jun 12, 2019 | 49.41 | 49.66 | 49.38 | 49.62 | 4,017,311 | +0.24(+0.49%) |
Jun 11, 2019 | 49.62 | 49.71 | 49.17 | 49.38 | 2,274,476 | -0.12(-0.24%) |
Jun 10, 2019 | 49.70 | 49.71 | 49.40 | 49.50 | 4,078,278 | -0.09(-0.18%) |
Jun 07, 2019 | 49.68 | 49.98 | 49.58 | 49.59 | 2,922,505 | +0.08(+0.16%) |
Jun 06, 2019 | 49.31 | 49.57 | 49.22 | 49.51 | 3,309,210 | +0.25(+0.51%) |
Jun 05, 2019 | 48.57 | 49.27 | 48.48 | 49.26 | 4,571,552 | +0.89(+1.84%) |
Jun 04, 2019 | 48.35 | 48.39 | 47.88 | 48.37 | 3,179,012 | +0.24(+0.50%) |
Jun 03, 2019 | 47.80 | 48.19 | 47.69 | 48.13 | 6,222,950 | +0.41(+0.87%) |
May 31, 2019 | 47.52 | 47.83 | 47.43 | 47.71 | 4,260,385 | -0.01(-0.02%) |
May 30, 2019 | 47.64 | 47.86 | 47.60 | 47.72 | 2,816,972 | +0.18(+0.38%) |
May 29, 2019 | 47.80 | 47.87 | 47.40 | 47.54 | 4,145,409 | -0.34(-0.71%) |
May 28, 2019 | 48.56 | 48.60 | 47.88 | 47.88 | 2,724,652 | -0.57(-1.19%) |
May 24, 2019 | 48.52 | 48.60 | 48.35 | 48.46 | 1,544,187 | +0.12(+0.24%) |
May 23, 2019 | 48.24 | 48.39 | 48.12 | 48.34 | 3,469,936 | -0.08(-0.17%) |
May 22, 2019 | 48.25 | 48.43 | 48.17 | 48.42 | 1,875,151 | +0.13(+0.28%) |
May 21, 2019 | 48.20 | 48.36 | 48.13 | 48.29 | 1,891,731 | +0.30(+0.62%) |
May 20, 2019 | 48.07 | 48.28 | 47.88 | 47.99 | 4,163,781 | -0.19(-0.39%) |
May 17, 2019 | 47.95 | 48.33 | 47.89 | 48.18 | 2,551,715 | +0.04(+0.07%) |
May 16, 2019 | 47.87 | 48.34 | 47.83 | 48.14 | 2,423,651 | +0.32(+0.67%) |
May 15, 2019 | 47.54 | 47.93 | 47.47 | 47.82 | 3,794,659 | +0.19(+0.39%) |
May 14, 2019 | 47.65 | 47.87 | 47.56 | 47.63 | 3,304,317 | +0.09(+0.19%) |
May 13, 2019 | 47.37 | 47.63 | 47.32 | 47.54 | 3,437,431 | -0.30(-0.64%) |
May 10, 2019 | 47.14 | 47.89 | 47.00 | 47.85 | 2,652,159 | +0.62(+1.31%) |
May 09, 2019 | 47.07 | 47.33 | 46.86 | 47.23 | 2,748,971 | -0.02(-0.04%) |
May 08, 2019 | 47.31 | 47.48 | 47.22 | 47.25 | 2,588,915 | -0.08(-0.17%) |
May 07, 2019 | 47.70 | 47.76 | 47.10 | 47.33 | 3,667,531 | -0.59(-1.23%) |
May 06, 2019 | 47.66 | 48.00 | 47.63 | 47.92 | 2,204,661 | -0.11(-0.22%) |
May 03, 2019 | 47.86 | 48.06 | 47.81 | 48.03 | 1,415,697 | +0.29(+0.60%) |
May 02, 2019 | 47.70 | 47.94 | 47.53 | 47.74 | 2,577,855 | +0.03(+0.06%) |
May 01, 2019 | 48.07 | 48.16 | 47.71 | 47.71 | 5,385,715 | -0.47(-0.97%) |
Apr 30, 2019 | 47.72 | 48.22 | 47.60 | 48.18 | 2,341,363 | +0.52(+1.09%) |
Apr 29, 2019 | 47.74 | 47.83 | 47.62 | 47.66 | 2,348,049 | -0.11(-0.23%) |
Apr 26, 2019 | 47.62 | 47.81 | 47.60 | 47.77 | 2,503,614 | +0.22(+0.45%) |
Apr 25, 2019 | 47.32 | 47.59 | 47.17 | 47.55 | 2,001,591 | +0.13(+0.28%) |
Apr 24, 2019 | 47.25 | 47.52 | 47.19 | 47.42 | 2,137,136 | +0.17(+0.36%) |
Apr 23, 2019 | 46.92 | 47.27 | 46.84 | 47.25 | 2,238,482 | +0.40(+0.86%) |
Apr 22, 2019 | 46.96 | 47.00 | 46.74 | 46.84 | 1,811,644 | -0.22(-0.46%) |
Apr 18, 2019 | 47.02 | 47.15 | 46.94 | 47.06 | 2,077,604 | +0.17(+0.36%) |
Apr 17, 2019 | 47.29 | 47.29 | 46.89 | 46.89 | 2,929,643 | -0.27(-0.57%) |
Apr 16, 2019 | 47.62 | 47.66 | 47.07 | 47.16 | 2,317,615 | -0.38(-0.79%) |
Apr 15, 2019 | 47.63 | 47.66 | 47.47 | 47.53 | 3,370,366 | -0.04(-0.08%) |
Apr 12, 2019 | 47.44 | 47.58 | 47.24 | 47.57 | 3,323,429 | +0.26(+0.55%) |
Apr 11, 2019 | 47.26 | 47.32 | 47.15 | 47.31 | 2,496,819 | +0.07(+0.15%) |
Apr 10, 2019 | 47.21 | 47.33 | 47.11 | 47.24 | 2,549,455 | +0.13(+0.27%) |
Apr 09, 2019 | 47.15 | 47.16 | 47.01 | 47.11 | 2,071,107 | -0.10(-0.21%) |
Apr 08, 2019 | 47.30 | 47.33 | 47.06 | 47.21 | 3,312,165 | -0.13(-0.28%) |
Apr 05, 2019 | 47.14 | 47.35 | 47.08 | 47.35 | 2,801,931 | +0.24(+0.51%) |
Apr 04, 2019 | 47.20 | 47.27 | 46.95 | 47.11 | 2,778,743 | -0.09(-0.19%) |
Apr 03, 2019 | 47.29 | 47.34 | 46.98 | 47.19 | 3,717,109 | -0.01(-0.02%) |
Apr 02, 2019 | 47.18 | 47.23 | 46.98 | 47.20 | 3,414,173 | +0.07(+0.15%) |