Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.83 | 49.56 | 47.59 | 49.13 | 1,012,891 | +1.53(+3.20%) |
Jun 27, 2019 | 46.89 | 48.30 | 46.89 | 47.61 | 521,904 | +1.02(+2.19%) |
Jun 26, 2019 | 46.09 | 46.77 | 45.75 | 46.59 | 542,933 | +0.89(+1.95%) |
Jun 25, 2019 | 45.67 | 45.89 | 45.04 | 45.69 | 527,620 | +0.08(+0.18%) |
Jun 24, 2019 | 48.08 | 48.08 | 45.37 | 45.61 | 800,559 | -2.34(-4.89%) |
Jun 21, 2019 | 48.18 | 48.71 | 47.77 | 47.95 | 794,080 | -0.53(-1.10%) |
Jun 20, 2019 | 48.95 | 48.95 | 48.34 | 48.48 | 424,373 | +0.50(+1.04%) |
Jun 19, 2019 | 48.41 | 48.41 | 47.60 | 47.99 | 297,732 | +0.33(+0.69%) |
Jun 18, 2019 | 47.61 | 48.61 | 47.32 | 47.66 | 384,230 | +0.31(+0.66%) |
Jun 17, 2019 | 47.52 | 48.00 | 47.28 | 47.34 | 426,173 | -0.19(-0.41%) |
Jun 14, 2019 | 48.02 | 48.02 | 46.92 | 47.54 | 334,149 | -0.47(-0.98%) |
Jun 13, 2019 | 47.40 | 48.07 | 47.25 | 48.01 | 315,251 | +0.78(+1.64%) |
Jun 12, 2019 | 46.79 | 47.34 | 46.65 | 47.24 | 492,632 | +0.40(+0.85%) |
Jun 11, 2019 | 46.64 | 47.24 | 46.47 | 46.84 | 677,240 | +0.70(+1.52%) |
Jun 10, 2019 | 45.25 | 46.43 | 45.25 | 46.14 | 505,881 | +1.30(+2.89%) |
Jun 07, 2019 | 44.55 | 45.34 | 44.44 | 44.84 | 485,086 | +0.42(+0.95%) |
Jun 06, 2019 | 44.57 | 44.85 | 43.64 | 44.42 | 426,262 | -0.26(-0.58%) |
Jun 05, 2019 | 45.46 | 45.58 | 44.23 | 44.68 | 642,863 | -0.49(-1.08%) |
Jun 04, 2019 | 44.14 | 45.25 | 43.79 | 45.17 | 1,046,557 | +2.06(+4.77%) |
Jun 03, 2019 | 42.64 | 43.79 | 42.50 | 43.11 | 962,073 | +0.56(+1.31%) |
May 31, 2019 | 43.29 | 43.29 | 42.37 | 42.56 | 799,301 | -1.51(-3.42%) |
May 30, 2019 | 44.69 | 45.09 | 43.74 | 44.07 | 544,181 | -0.67(-1.49%) |
May 29, 2019 | 44.38 | 44.98 | 44.02 | 44.73 | 672,229 | -0.16(-0.36%) |
May 28, 2019 | 45.16 | 45.31 | 44.47 | 44.89 | 605,696 | -0.47(-1.04%) |
May 24, 2019 | 46.26 | 46.27 | 44.77 | 45.36 | 566,132 | -0.49(-1.07%) |
May 23, 2019 | 46.97 | 47.17 | 45.39 | 45.85 | 486,961 | -1.91(-4.00%) |
May 22, 2019 | 48.64 | 48.87 | 47.05 | 47.77 | 469,563 | -1.18(-2.41%) |
May 21, 2019 | 48.84 | 49.12 | 48.23 | 48.95 | 530,200 | +0.53(+1.10%) |
May 20, 2019 | 47.56 | 49.28 | 46.74 | 48.42 | 664,128 | -0.21(-0.43%) |
May 17, 2019 | 50.16 | 50.35 | 48.52 | 48.63 | 492,799 | -1.95(-3.85%) |
May 16, 2019 | 50.26 | 51.28 | 50.16 | 50.57 | 501,506 | +0.65(+1.31%) |
May 15, 2019 | 49.15 | 50.04 | 48.68 | 49.92 | 349,720 | +0.33(+0.67%) |
May 14, 2019 | 48.73 | 50.29 | 48.49 | 49.59 | 647,932 | +1.25(+2.59%) |
May 13, 2019 | 48.89 | 49.07 | 48.11 | 48.33 | 806,199 | -1.95(-3.89%) |
May 10, 2019 | 50.87 | 50.87 | 49.59 | 50.29 | 617,681 | -0.94(-1.83%) |
May 09, 2019 | 51.02 | 51.66 | 50.22 | 51.22 | 407,943 | -0.33(-0.65%) |
May 08, 2019 | 52.20 | 52.37 | 51.45 | 51.56 | 331,401 | -0.60(-1.15%) |
May 07, 2019 | 52.47 | 52.74 | 51.47 | 52.16 | 390,951 | -1.19(-2.22%) |
May 06, 2019 | 52.14 | 53.69 | 52.00 | 53.35 | 433,919 | +0.18(+0.33%) |
May 03, 2019 | 51.43 | 53.57 | 51.43 | 53.17 | 557,098 | +2.01(+3.93%) |
May 02, 2019 | 50.48 | 51.43 | 49.76 | 51.16 | 886,345 | +0.58(+1.16%) |
May 01, 2019 | 52.55 | 52.84 | 50.41 | 50.57 | 873,387 | -2.05(-3.89%) |
Apr 30, 2019 | 53.82 | 54.26 | 51.37 | 52.62 | 1,626,961 | -2.08(-3.80%) |
Apr 29, 2019 | 54.41 | 54.92 | 53.62 | 54.70 | 885,860 | +0.50(+0.92%) |
Apr 26, 2019 | 53.38 | 54.55 | 53.18 | 54.20 | 560,211 | +0.82(+1.53%) |
Apr 25, 2019 | 55.47 | 55.79 | 53.18 | 53.38 | 562,762 | -2.74(-4.88%) |
Apr 24, 2019 | 55.20 | 56.50 | 55.17 | 56.12 | 621,468 | +0.99(+1.80%) |
Apr 23, 2019 | 54.92 | 55.34 | 54.61 | 55.12 | 430,685 | +0.23(+0.41%) |
Apr 22, 2019 | 54.72 | 55.02 | 54.32 | 54.90 | 285,185 | +0.13(+0.24%) |
Apr 18, 2019 | 55.01 | 55.26 | 54.56 | 54.77 | 230,957 | +0.01(+0.02%) |
Apr 17, 2019 | 55.43 | 55.72 | 54.61 | 54.76 | 364,343 | -0.18(-0.32%) |
Apr 16, 2019 | 54.31 | 54.97 | 53.94 | 54.93 | 373,051 | +0.28(+0.50%) |
Apr 15, 2019 | 55.12 | 55.60 | 54.46 | 54.66 | 348,462 | -0.66(-1.19%) |
Apr 12, 2019 | 54.89 | 55.88 | 54.70 | 55.32 | 426,953 | +0.86(+1.58%) |
Apr 11, 2019 | 53.82 | 54.61 | 53.63 | 54.46 | 587,905 | +0.66(+1.23%) |
Apr 10, 2019 | 53.60 | 54.16 | 53.21 | 53.80 | 237,038 | +0.28(+0.51%) |
Apr 09, 2019 | 54.06 | 54.19 | 53.32 | 53.52 | 314,296 | -0.87(-1.60%) |
Apr 08, 2019 | 53.67 | 54.42 | 53.53 | 54.39 | 334,757 | +0.33(+0.60%) |
Apr 05, 2019 | 54.06 | 54.67 | 53.91 | 54.06 | 399,056 | +0.02(+0.03%) |
Apr 04, 2019 | 53.16 | 54.20 | 53.15 | 54.05 | 415,551 | +0.86(+1.62%) |
Apr 03, 2019 | 52.88 | 53.65 | 52.84 | 53.19 | 539,085 | +0.52(+0.98%) |
Apr 02, 2019 | 53.24 | 53.48 | 52.52 | 52.67 | 594,240 | -0.64(-1.21%) |