Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.63 | 51.26 | 50.60 | 50.75 | 16,000 | +0.72(+1.44%) |
Jun 27, 2019 | 50.56 | 50.56 | 50.02 | 50.03 | 6,573 | +0.17(+0.33%) |
Jun 26, 2019 | 50.34 | 50.34 | 49.86 | 49.86 | 7,410 | -0.41(-0.81%) |
Jun 25, 2019 | 50.54 | 50.54 | 50.19 | 50.27 | 6,059 | +0.35(+0.70%) |
Jun 24, 2019 | 49.81 | 49.92 | 49.74 | 49.92 | 5,629 | -0.31(-0.62%) |
Jun 21, 2019 | 49.43 | 50.32 | 49.43 | 50.23 | 4,600 | -0.56(-1.10%) |
Jun 20, 2019 | 50.16 | 50.95 | 50.16 | 50.79 | 14,468 | +0.11(+0.22%) |
Jun 19, 2019 | 50.19 | 50.74 | 50.19 | 50.68 | 16,153 | +0.79(+1.58%) |
Jun 18, 2019 | 49.89 | 50.04 | 49.88 | 49.89 | 15,827 | +0.26(+0.52%) |
Jun 17, 2019 | 49.52 | 49.63 | 49.41 | 49.63 | 3,925 | +0.15(+0.30%) |
Jun 14, 2019 | 49.18 | 49.48 | 49.18 | 49.48 | 3,800 | -0.13(-0.26%) |
Jun 13, 2019 | 49.22 | 49.63 | 49.22 | 49.61 | 6,123 | +0.19(+0.37%) |
Jun 12, 2019 | 49.23 | 49.59 | 49.23 | 49.42 | 9,040 | -0.25(-0.49%) |
Jun 11, 2019 | 49.34 | 49.75 | 49.24 | 49.67 | 8,363 | -0.03(-0.06%) |
Jun 10, 2019 | 49.96 | 50.16 | 49.65 | 49.70 | 8,904 | +0.11(+0.22%) |
Jun 07, 2019 | 49.10 | 49.70 | 49.05 | 49.59 | 16,700 | +0.41(+0.83%) |
Jun 06, 2019 | 48.50 | 49.18 | 48.50 | 49.18 | 7,507 | -0.33(-0.67%) |
Jun 05, 2019 | 49.07 | 49.51 | 49.07 | 49.51 | 11,419 | +1.45(+3.01%) |
Jun 04, 2019 | 48.00 | 48.06 | 47.51 | 48.06 | 12,252 | +0.41(+0.87%) |
Jun 03, 2019 | 47.14 | 47.75 | 47.14 | 47.65 | 10,937 | -0.09(-0.18%) |
May 31, 2019 | 47.68 | 47.80 | 47.67 | 47.73 | 11,300 | -0.02(-0.03%) |
May 30, 2019 | 47.85 | 47.89 | 47.53 | 47.75 | 28,261 | -0.67(-1.38%) |
May 29, 2019 | 48.57 | 48.71 | 48.31 | 48.42 | 12,559 | -0.16(-0.33%) |
May 28, 2019 | 48.88 | 48.88 | 48.44 | 48.58 | 9,154 | -0.02(-0.03%) |
May 24, 2019 | 47.81 | 48.72 | 47.81 | 48.59 | 10,500 | -0.30(-0.60%) |
May 23, 2019 | 49.10 | 49.10 | 48.65 | 48.89 | 3,671 | +0.04(+0.08%) |
May 22, 2019 | 48.18 | 48.85 | 48.16 | 48.85 | 5,120 | +0.14(+0.29%) |
May 21, 2019 | 48.48 | 48.77 | 48.18 | 48.71 | 13,956 | +1.45(+3.06%) |
May 20, 2019 | 47.73 | 47.73 | 47.26 | 47.26 | 13,440 | -0.03(-0.06%) |
May 17, 2019 | 47.12 | 47.48 | 47.12 | 47.29 | 8,500 | +0.44(+0.94%) |
May 16, 2019 | 46.49 | 47.03 | 46.49 | 46.85 | 12,644 | +0.06(+0.13%) |
May 15, 2019 | 46.69 | 46.79 | 46.55 | 46.79 | 9,228 | +0.21(+0.45%) |
May 14, 2019 | 46.87 | 46.87 | 46.55 | 46.58 | 12,842 | -0.44(-0.94%) |
May 13, 2019 | 46.40 | 47.31 | 46.40 | 47.02 | 13,269 | -0.93(-1.94%) |
May 10, 2019 | 47.80 | 48.10 | 47.56 | 47.95 | 14,600 | +0.85(+1.80%) |
May 09, 2019 | 47.86 | 47.86 | 46.26 | 47.10 | 18,550 | +0.44(+0.94%) |
May 08, 2019 | 46.09 | 48.20 | 46.09 | 46.66 | 27,976 | +1.10(+2.41%) |
May 07, 2019 | 45.65 | 45.83 | 45.28 | 45.56 | 32,985 | -1.20(-2.57%) |
May 06, 2019 | 46.23 | 46.77 | 46.23 | 46.76 | 21,154 | -0.14(-0.30%) |
May 03, 2019 | 46.43 | 46.98 | 46.35 | 46.90 | 7,100 | +0.39(+0.84%) |
May 02, 2019 | 46.53 | 46.61 | 46.40 | 46.51 | 15,831 | -0.05(-0.11%) |
May 01, 2019 | 46.75 | 46.83 | 46.52 | 46.56 | 4,867 | -0.20(-0.42%) |
Apr 30, 2019 | 46.77 | 46.77 | 46.61 | 46.76 | 10,198 | +0.12(+0.27%) |
Apr 29, 2019 | 46.53 | 46.63 | 46.49 | 46.63 | 7,683 | +0.12(+0.25%) |
Apr 26, 2019 | 46.58 | 46.60 | 46.37 | 46.52 | 10,900 | -0.38(-0.82%) |
Apr 25, 2019 | 46.65 | 46.95 | 46.65 | 46.90 | 21,843 | +0.17(+0.36%) |
Apr 24, 2019 | 46.68 | 46.80 | 46.65 | 46.73 | 9,288 | -0.44(-0.93%) |
Apr 23, 2019 | 47.08 | 47.17 | 46.95 | 47.17 | 12,392 | +0.12(+0.26%) |
Apr 22, 2019 | 47.00 | 47.11 | 47.00 | 47.05 | 3,657 | -0.21(-0.44%) |
Apr 18, 2019 | 47.06 | 47.37 | 47.06 | 47.26 | 34,100 | -0.64(-1.34%) |
Apr 17, 2019 | 48.03 | 48.03 | 47.65 | 47.90 | 123,771 | +0.61(+1.29%) |
Apr 16, 2019 | 47.42 | 47.42 | 47.21 | 47.29 | 74,305 | +0.19(+0.39%) |
Apr 15, 2019 | 46.97 | 47.15 | 46.97 | 47.10 | 9,349 | -0.45(-0.94%) |
Apr 12, 2019 | 47.52 | 47.62 | 47.50 | 47.55 | 26,900 | +0.55(+1.17%) |
Apr 11, 2019 | 47.17 | 47.17 | 46.88 | 47.00 | 25,610 | +0.17(+0.37%) |
Apr 10, 2019 | 46.94 | 46.94 | 46.70 | 46.83 | 67,816 | -0.34(-0.72%) |
Apr 09, 2019 | 47.35 | 47.35 | 47.14 | 47.16 | 7,647 | +0.55(+1.19%) |
Apr 08, 2019 | 46.80 | 46.80 | 46.53 | 46.61 | 13,505 | +0.34(+0.75%) |
Apr 05, 2019 | 46.12 | 46.32 | 46.12 | 46.27 | 7,600 | +0.09(+0.18%) |
Apr 04, 2019 | 46.17 | 46.24 | 46.07 | 46.18 | 8,240 | +0.02(+0.05%) |
Apr 03, 2019 | 46.50 | 46.50 | 46.16 | 46.16 | 5,472 | +0.14(+0.31%) |
Apr 02, 2019 | 46.15 | 46.15 | 45.93 | 46.02 | 8,180 | +0.08(+0.17%) |