Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.43 | 50.52 | 49.43 | 50.36 | 561,343 | +1.01(+2.05%) |
Jun 27, 2019 | 48.33 | 49.93 | 48.19 | 49.35 | 797,396 | +1.15(+2.38%) |
Jun 26, 2019 | 50.20 | 50.38 | 48.09 | 48.20 | 987,517 | -1.67(-3.34%) |
Jun 25, 2019 | 50.24 | 50.42 | 49.38 | 49.87 | 890,586 | -0.71(-1.41%) |
Jun 24, 2019 | 52.78 | 53.22 | 50.46 | 50.58 | 621,937 | -2.40(-4.53%) |
Jun 21, 2019 | 52.36 | 53.31 | 51.33 | 52.98 | 1,447,324 | +0.61(+1.16%) |
Jun 20, 2019 | 50.83 | 52.98 | 50.83 | 52.37 | 742,351 | +2.62(+5.27%) |
Jun 19, 2019 | 49.08 | 50.20 | 48.59 | 49.75 | 498,681 | +0.66(+1.35%) |
Jun 18, 2019 | 48.19 | 49.61 | 48.09 | 49.09 | 341,227 | +1.22(+2.56%) |
Jun 17, 2019 | 46.16 | 48.16 | 45.96 | 47.86 | 446,337 | +1.64(+3.54%) |
Jun 14, 2019 | 47.78 | 48.02 | 46.17 | 46.23 | 645,954 | -1.55(-3.25%) |
Jun 13, 2019 | 47.47 | 47.96 | 46.84 | 47.78 | 700,257 | +1.14(+2.44%) |
Jun 12, 2019 | 48.23 | 48.36 | 46.55 | 46.64 | 605,558 | -2.12(-4.35%) |
Jun 11, 2019 | 48.29 | 49.71 | 48.29 | 48.76 | 465,873 | +1.14(+2.39%) |
Jun 10, 2019 | 47.44 | 49.41 | 47.44 | 47.62 | 827,318 | +0.46(+0.98%) |
Jun 07, 2019 | 47.62 | 47.79 | 46.23 | 47.16 | 644,916 | +0.02(+0.04%) |
Jun 06, 2019 | 47.05 | 48.08 | 46.01 | 47.14 | 1,141,062 | -0.10(-0.20%) |
Jun 05, 2019 | 48.39 | 48.39 | 46.79 | 47.24 | 535,629 | -1.38(-2.83%) |
Jun 04, 2019 | 47.89 | 49.53 | 47.70 | 48.61 | 536,612 | +1.39(+2.94%) |
Jun 03, 2019 | 46.10 | 47.63 | 45.92 | 47.23 | 681,888 | +1.34(+2.92%) |
May 31, 2019 | 44.99 | 46.05 | 44.62 | 45.89 | 789,742 | -0.03(-0.06%) |
May 30, 2019 | 47.01 | 47.13 | 45.30 | 45.92 | 434,479 | -1.17(-2.48%) |
May 29, 2019 | 46.44 | 47.74 | 46.06 | 47.08 | 598,658 | -0.06(-0.12%) |
May 28, 2019 | 49.35 | 49.35 | 46.97 | 47.14 | 775,715 | -1.31(-2.70%) |
May 24, 2019 | 50.30 | 50.34 | 48.33 | 48.45 | 734,822 | -1.57(-3.14%) |
May 23, 2019 | 50.92 | 50.92 | 49.32 | 50.02 | 896,654 | -2.17(-4.15%) |
May 22, 2019 | 52.45 | 53.27 | 51.78 | 52.19 | 697,769 | -0.65(-1.22%) |
May 21, 2019 | 52.01 | 53.83 | 52.01 | 52.83 | 656,469 | +0.27(+0.51%) |
May 20, 2019 | 51.77 | 53.05 | 51.52 | 52.56 | 788,775 | +0.41(+0.79%) |
May 17, 2019 | 53.30 | 53.94 | 52.08 | 52.15 | 271,691 | -1.67(-3.10%) |
May 16, 2019 | 53.94 | 53.94 | 53.46 | 53.82 | 393,827 | +0.07(+0.13%) |
May 15, 2019 | 53.40 | 54.05 | 52.59 | 53.75 | 514,917 | -0.10(-0.18%) |
May 14, 2019 | 53.04 | 54.42 | 53.04 | 53.84 | 480,231 | +0.95(+1.80%) |
May 13, 2019 | 54.59 | 55.25 | 52.19 | 52.89 | 548,643 | -2.59(-4.67%) |
May 10, 2019 | 56.42 | 56.74 | 54.52 | 55.48 | 521,580 | -1.09(-1.92%) |
May 09, 2019 | 56.17 | 57.08 | 55.95 | 56.57 | 1,008,535 | -0.22(-0.39%) |
May 08, 2019 | 57.15 | 57.87 | 55.92 | 56.79 | 618,569 | -0.43(-0.76%) |
May 07, 2019 | 57.55 | 57.90 | 56.40 | 57.23 | 487,020 | -0.75(-1.30%) |
May 06, 2019 | 57.79 | 59.11 | 57.37 | 57.98 | 402,296 | -0.32(-0.55%) |
May 03, 2019 | 57.76 | 58.64 | 57.58 | 58.29 | 887,123 | +1.13(+1.97%) |
May 02, 2019 | 57.27 | 58.02 | 56.73 | 57.17 | 767,596 | -0.65(-1.12%) |
May 01, 2019 | 60.87 | 61.39 | 57.77 | 57.81 | 876,980 | -3.25(-5.32%) |
Apr 30, 2019 | 63.32 | 63.32 | 61.00 | 61.06 | 700,546 | -1.71(-2.73%) |
Apr 29, 2019 | 63.48 | 64.00 | 62.55 | 62.77 | 525,428 | -0.66(-1.05%) |
Apr 26, 2019 | 61.47 | 64.20 | 61.24 | 63.44 | 1,250,382 | +1.35(+2.17%) |
Apr 25, 2019 | 67.76 | 68.27 | 62.08 | 62.09 | 1,716,371 | -7.65(-10.97%) |
Apr 24, 2019 | 70.96 | 71.39 | 69.66 | 69.74 | 508,020 | -1.54(-2.16%) |
Apr 23, 2019 | 71.73 | 72.30 | 70.91 | 71.28 | 371,649 | -0.30(-0.41%) |
Apr 22, 2019 | 71.24 | 72.22 | 70.47 | 71.57 | 782,273 | +0.99(+1.41%) |
Apr 18, 2019 | 70.90 | 72.09 | 70.11 | 70.58 | 856,831 | -0.13(-0.19%) |
Apr 17, 2019 | 71.01 | 71.17 | 70.37 | 70.71 | 427,406 | +0.48(+0.68%) |
Apr 16, 2019 | 69.20 | 70.62 | 68.73 | 70.23 | 349,373 | +1.63(+2.38%) |
Apr 15, 2019 | 67.80 | 68.79 | 66.98 | 68.60 | 392,778 | +0.84(+1.24%) |
Apr 12, 2019 | 67.10 | 67.86 | 66.63 | 67.76 | 256,808 | +0.92(+1.37%) |
Apr 11, 2019 | 67.53 | 68.28 | 66.09 | 66.84 | 336,370 | -0.69(-1.02%) |
Apr 10, 2019 | 67.13 | 67.98 | 66.60 | 67.53 | 371,257 | +0.81(+1.22%) |
Apr 09, 2019 | 67.50 | 68.03 | 65.96 | 66.72 | 384,518 | -1.35(-1.98%) |
Apr 08, 2019 | 67.61 | 68.77 | 67.36 | 68.06 | 614,753 | +0.44(+0.65%) |
Apr 05, 2019 | 66.83 | 68.46 | 66.45 | 67.62 | 567,385 | +1.37(+2.06%) |
Apr 04, 2019 | 65.87 | 66.35 | 65.19 | 66.26 | 433,184 | +0.50(+0.76%) |
Apr 03, 2019 | 65.83 | 66.72 | 65.07 | 65.76 | 453,471 | +0.39(+0.60%) |
Apr 02, 2019 | 65.91 | 66.37 | 64.76 | 65.37 | 431,062 | -0.53(-0.80%) |