Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.45 | 49.61 | 49.42 | 49.56 | 2,876,307 | +0.23(+0.47%) |
Jun 27, 2019 | 49.25 | 49.42 | 49.23 | 49.33 | 3,539,459 | +0.23(+0.48%) |
Jun 26, 2019 | 49.97 | 49.97 | 49.09 | 49.09 | 4,095,142 | -0.86(-1.73%) |
Jun 25, 2019 | 50.26 | 50.29 | 49.92 | 49.96 | 2,783,183 | -0.23(-0.47%) |
Jun 24, 2019 | 50.31 | 50.38 | 50.17 | 50.19 | 3,196,393 | -0.03(-0.05%) |
Jun 21, 2019 | 50.34 | 50.36 | 50.09 | 50.22 | 2,195,424 | -0.22(-0.43%) |
Jun 20, 2019 | 50.36 | 50.50 | 50.11 | 50.44 | 4,668,130 | +0.28(+0.56%) |
Jun 19, 2019 | 49.79 | 50.26 | 49.75 | 50.16 | 3,710,105 | +0.32(+0.65%) |
Jun 18, 2019 | 50.01 | 50.10 | 49.69 | 49.83 | 5,111,820 | +0.01(+0.02%) |
Jun 17, 2019 | 50.01 | 50.12 | 49.79 | 49.82 | 3,598,438 | -0.16(-0.32%) |
Jun 14, 2019 | 49.78 | 50.09 | 49.73 | 49.99 | 2,881,932 | +0.25(+0.51%) |
Jun 13, 2019 | 49.82 | 49.86 | 49.53 | 49.73 | 4,408,694 | +0.03(+0.05%) |
Jun 12, 2019 | 49.49 | 49.74 | 49.46 | 49.71 | 4,010,611 | +0.24(+0.49%) |
Jun 11, 2019 | 49.70 | 49.80 | 49.25 | 49.46 | 2,270,683 | -0.12(-0.24%) |
Jun 10, 2019 | 49.79 | 49.80 | 49.48 | 49.58 | 4,071,477 | -0.09(-0.18%) |
Jun 07, 2019 | 49.76 | 50.06 | 49.66 | 49.67 | 2,917,631 | +0.08(+0.16%) |
Jun 06, 2019 | 49.39 | 49.65 | 49.30 | 49.59 | 3,303,691 | +0.25(+0.51%) |
Jun 05, 2019 | 48.66 | 49.35 | 48.57 | 49.34 | 4,563,928 | +0.89(+1.84%) |
Jun 04, 2019 | 48.43 | 48.48 | 47.96 | 48.45 | 3,173,711 | +0.24(+0.50%) |
Jun 03, 2019 | 47.88 | 48.27 | 47.76 | 48.21 | 6,212,572 | +0.41(+0.87%) |
May 31, 2019 | 47.60 | 47.91 | 47.51 | 47.79 | 4,253,280 | -0.01(-0.02%) |
May 30, 2019 | 47.72 | 47.94 | 47.67 | 47.80 | 2,812,274 | +0.18(+0.38%) |
May 29, 2019 | 47.88 | 47.95 | 47.48 | 47.62 | 4,138,496 | -0.34(-0.71%) |
May 28, 2019 | 48.64 | 48.68 | 47.96 | 47.96 | 2,720,108 | -0.58(-1.19%) |
May 24, 2019 | 48.60 | 48.68 | 48.43 | 48.54 | 1,541,612 | +0.12(+0.24%) |
May 23, 2019 | 48.32 | 48.48 | 48.20 | 48.42 | 3,464,150 | -0.08(-0.17%) |
May 22, 2019 | 48.33 | 48.51 | 48.25 | 48.50 | 1,872,024 | +0.13(+0.28%) |
May 21, 2019 | 48.28 | 48.44 | 48.21 | 48.37 | 1,888,576 | +0.30(+0.62%) |
May 20, 2019 | 48.15 | 48.36 | 47.96 | 48.07 | 4,156,838 | -0.19(-0.39%) |
May 17, 2019 | 48.03 | 48.41 | 47.97 | 48.26 | 2,547,460 | +0.04(+0.07%) |
May 16, 2019 | 47.95 | 48.42 | 47.91 | 48.22 | 2,419,609 | +0.32(+0.67%) |
May 15, 2019 | 47.62 | 48.01 | 47.55 | 47.90 | 3,788,331 | +0.19(+0.40%) |
May 14, 2019 | 47.73 | 47.95 | 47.64 | 47.71 | 3,298,806 | +0.09(+0.19%) |
May 13, 2019 | 47.45 | 47.71 | 47.40 | 47.62 | 3,431,699 | -0.31(-0.64%) |
May 10, 2019 | 47.22 | 47.97 | 47.08 | 47.93 | 2,647,736 | +0.62(+1.31%) |
May 09, 2019 | 47.15 | 47.41 | 46.94 | 47.31 | 2,744,387 | -0.02(-0.04%) |
May 08, 2019 | 47.39 | 47.56 | 47.30 | 47.33 | 2,584,598 | -0.08(-0.17%) |
May 07, 2019 | 47.78 | 47.84 | 47.17 | 47.41 | 3,661,415 | -0.59(-1.23%) |
May 06, 2019 | 47.74 | 48.08 | 47.71 | 48.00 | 2,200,985 | -0.11(-0.22%) |
May 03, 2019 | 47.94 | 48.14 | 47.89 | 48.11 | 1,413,337 | +0.29(+0.60%) |
May 02, 2019 | 47.78 | 48.02 | 47.61 | 47.82 | 2,573,556 | +0.03(+0.06%) |
May 01, 2019 | 48.15 | 48.24 | 47.79 | 47.79 | 5,376,734 | -0.47(-0.97%) |
Apr 30, 2019 | 47.80 | 48.30 | 47.68 | 48.26 | 2,337,458 | +0.52(+1.09%) |
Apr 29, 2019 | 47.82 | 47.91 | 47.70 | 47.74 | 2,344,134 | -0.11(-0.23%) |
Apr 26, 2019 | 47.70 | 47.89 | 47.68 | 47.85 | 2,499,439 | +0.22(+0.45%) |
Apr 25, 2019 | 47.40 | 47.67 | 47.25 | 47.63 | 1,998,253 | +0.13(+0.28%) |
Apr 24, 2019 | 47.33 | 47.60 | 47.27 | 47.50 | 2,133,572 | +0.17(+0.36%) |
Apr 23, 2019 | 47.00 | 47.35 | 46.92 | 47.33 | 2,234,749 | +0.40(+0.86%) |
Apr 22, 2019 | 47.04 | 47.08 | 46.81 | 46.92 | 1,808,623 | -0.22(-0.46%) |
Apr 18, 2019 | 47.10 | 47.22 | 47.01 | 47.14 | 2,074,139 | +0.17(+0.36%) |
Apr 17, 2019 | 47.37 | 47.37 | 46.96 | 46.97 | 2,924,758 | -0.27(-0.57%) |
Apr 16, 2019 | 47.69 | 47.74 | 47.15 | 47.24 | 2,313,750 | -0.38(-0.79%) |
Apr 15, 2019 | 47.71 | 47.74 | 47.55 | 47.61 | 3,364,745 | -0.04(-0.08%) |
Apr 12, 2019 | 47.52 | 47.66 | 47.32 | 47.65 | 3,317,887 | +0.26(+0.55%) |
Apr 11, 2019 | 47.34 | 47.40 | 47.23 | 47.39 | 2,492,656 | +0.07(+0.15%) |
Apr 10, 2019 | 47.29 | 47.41 | 47.18 | 47.32 | 2,545,204 | +0.13(+0.27%) |
Apr 09, 2019 | 47.23 | 47.24 | 47.09 | 47.19 | 2,067,653 | -0.10(-0.21%) |
Apr 08, 2019 | 47.38 | 47.41 | 47.14 | 47.29 | 3,306,641 | -0.13(-0.28%) |
Apr 05, 2019 | 47.22 | 47.43 | 47.16 | 47.43 | 2,797,259 | +0.24(+0.51%) |
Apr 04, 2019 | 47.28 | 47.35 | 47.03 | 47.18 | 2,774,109 | -0.09(-0.19%) |
Apr 03, 2019 | 47.37 | 47.42 | 47.06 | 47.27 | 3,710,910 | -0.01(-0.02%) |
Apr 02, 2019 | 47.26 | 47.31 | 47.06 | 47.28 | 3,408,480 | +0.07(+0.15%) |