Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.37 | 50.01 | 49.37 | 49.79 | 3,120 | +0.45(+0.91%) |
Jun 27, 2019 | 49.04 | 49.37 | 49.04 | 49.34 | 1,123 | +0.67(+1.37%) |
Jun 26, 2019 | 48.75 | 48.75 | 48.61 | 48.67 | 3,148 | +0.11(+0.23%) |
Jun 25, 2019 | 48.90 | 48.90 | 48.56 | 48.56 | 918 | -0.42(-0.85%) |
Jun 24, 2019 | 49.64 | 49.66 | 48.97 | 48.97 | 1,893 | -0.56(-1.14%) |
Jun 21, 2019 | 49.62 | 49.68 | 49.54 | 49.54 | 3,697 | -0.13(-0.26%) |
Jun 20, 2019 | 49.71 | 49.71 | 49.25 | 49.67 | 10,699 | +0.42(+0.86%) |
Jun 19, 2019 | 49.42 | 49.42 | 49.25 | 49.25 | 731 | +0.03(+0.06%) |
Jun 18, 2019 | 48.38 | 49.54 | 48.38 | 49.21 | 2,380 | +0.59(+1.21%) |
Jun 17, 2019 | 48.62 | 48.62 | 48.62 | 48.62 | 248 | -0.57(-1.15%) |
Jun 14, 2019 | 49.14 | 49.19 | 48.94 | 49.19 | 1,120 | -0.05(-0.10%) |
Jun 13, 2019 | 49.34 | 49.41 | 49.24 | 49.24 | 1,629 | +0.01(+0.02%) |
Jun 12, 2019 | 49.21 | 49.28 | 49.21 | 49.23 | 730 | -0.24(-0.48%) |
Jun 11, 2019 | 50.07 | 50.07 | 49.46 | 49.46 | 477 | -0.30(-0.61%) |
Jun 10, 2019 | 50.03 | 50.07 | 49.77 | 49.77 | 1,234 | +0.34(+0.70%) |
Jun 07, 2019 | 49.36 | 49.50 | 49.34 | 49.42 | 3,249 | +0.26(+0.53%) |
Jun 06, 2019 | 49.28 | 49.28 | 49.16 | 49.16 | 404 | +0.33(+0.68%) |
Jun 05, 2019 | 48.71 | 48.83 | 48.67 | 48.83 | 545 | +0.30(+0.61%) |
Jun 04, 2019 | 47.69 | 48.53 | 47.69 | 48.53 | 3,129 | +1.41(+2.98%) |
Jun 03, 2019 | 47.19 | 47.19 | 46.97 | 47.13 | 2,136 | +0.12(+0.26%) |
May 31, 2019 | 47.12 | 47.37 | 47.01 | 47.01 | 14,901 | -0.87(-1.82%) |
May 30, 2019 | 48.12 | 48.12 | 47.88 | 47.88 | 2,950 | -0.28(-0.58%) |
May 29, 2019 | 47.84 | 48.16 | 47.68 | 48.16 | 2,459 | +0.01(+0.02%) |
May 28, 2019 | 48.59 | 48.66 | 48.15 | 48.15 | 1,113 | -0.50(-1.04%) |
May 24, 2019 | 48.34 | 48.65 | 48.34 | 48.65 | 336 | +0.45(+0.94%) |
May 23, 2019 | 48.30 | 48.30 | 48.20 | 48.20 | 3,419 | -0.78(-1.59%) |
May 22, 2019 | 49.01 | 49.12 | 48.97 | 48.97 | 2,982 | -0.29(-0.60%) |
May 21, 2019 | 49.30 | 49.30 | 49.24 | 49.27 | 777 | +0.60(+1.23%) |
May 20, 2019 | 47.88 | 48.70 | 47.88 | 48.67 | 754 | -0.06(-0.12%) |
May 17, 2019 | 48.94 | 48.99 | 48.70 | 48.73 | 4,481 | -0.50(-1.01%) |
May 16, 2019 | 49.20 | 49.22 | 49.20 | 49.22 | 1,174 | +0.44(+0.91%) |
May 15, 2019 | 48.86 | 48.86 | 48.78 | 48.78 | 1,375 | -0.15(-0.30%) |
May 14, 2019 | 48.74 | 49.09 | 48.74 | 48.93 | 5,158 | +0.58(+1.19%) |
May 13, 2019 | 48.86 | 48.86 | 48.35 | 48.35 | 6,908 | -1.70(-3.40%) |
May 10, 2019 | 49.88 | 50.05 | 49.88 | 50.05 | 896 | +0.15(+0.30%) |
May 09, 2019 | 49.51 | 49.90 | 49.51 | 49.90 | 869 | -0.14(-0.29%) |
May 08, 2019 | 50.30 | 50.32 | 49.99 | 50.04 | 5,134 | -0.20(-0.40%) |
May 07, 2019 | 50.50 | 50.51 | 50.24 | 50.24 | 1,260 | -0.97(-1.89%) |
May 06, 2019 | 50.49 | 51.30 | 50.49 | 51.21 | 836 | -0.16(-0.30%) |
May 03, 2019 | 51.04 | 51.37 | 50.95 | 51.37 | 1,456 | +0.69(+1.36%) |
May 02, 2019 | 50.64 | 50.85 | 50.59 | 50.68 | 6,373 | -0.14(-0.27%) |
May 01, 2019 | 50.82 | 50.82 | 50.82 | 50.82 | 571 | -0.41(-0.80%) |
Apr 30, 2019 | 50.87 | 51.23 | 50.85 | 51.23 | 1,325 | -0.21(-0.40%) |
Apr 29, 2019 | 51.53 | 51.53 | 51.43 | 51.43 | 2,114 | +0.28(+0.55%) |
Apr 26, 2019 | 50.86 | 51.15 | 50.75 | 51.15 | 2,240 | +0.09(+0.18%) |
Apr 25, 2019 | 50.77 | 51.10 | 50.77 | 51.06 | 1,174 | -0.05(-0.09%) |
Apr 24, 2019 | 51.02 | 51.19 | 50.91 | 51.11 | 12,492 | -0.00(-0.00%) |
Apr 23, 2019 | 51.15 | 51.15 | 51.10 | 51.11 | 1,277 | +0.51(+1.01%) |
Apr 22, 2019 | 50.79 | 50.79 | 50.60 | 50.60 | 3,106 | -0.18(-0.35%) |
Apr 18, 2019 | 50.62 | 50.83 | 50.57 | 50.78 | 2,240 | +0.00(+0.01%) |
Apr 17, 2019 | 50.62 | 50.81 | 50.62 | 50.77 | 2,946 | -0.11(-0.22%) |
Apr 16, 2019 | 50.76 | 50.89 | 50.76 | 50.89 | 989 | +0.77(+1.53%) |
Apr 15, 2019 | 50.29 | 50.29 | 50.09 | 50.12 | 1,520 | -0.18(-0.35%) |
Apr 12, 2019 | 50.10 | 50.29 | 50.10 | 50.29 | 1,568 | +0.72(+1.46%) |
Apr 11, 2019 | 49.84 | 49.84 | 49.47 | 49.57 | 1,243 | +0.17(+0.34%) |
Apr 10, 2019 | 49.15 | 49.40 | 49.15 | 49.40 | 1,408 | +0.50(+1.02%) |
Apr 09, 2019 | 49.19 | 49.19 | 48.91 | 48.91 | 3,271 | -0.58(-1.16%) |
Apr 08, 2019 | 49.30 | 49.48 | 49.26 | 49.48 | 4,439 | -0.04(-0.08%) |
Apr 05, 2019 | 49.41 | 49.52 | 49.39 | 49.52 | 784 | +0.24(+0.48%) |
Apr 04, 2019 | 49.07 | 49.29 | 49.07 | 49.28 | 2,468 | +0.35(+0.71%) |
Apr 03, 2019 | 49.09 | 49.10 | 48.94 | 48.94 | 1,376 | +0.14(+0.29%) |
Apr 02, 2019 | 48.63 | 48.80 | 48.63 | 48.80 | 4,536 | +0.08(+0.16%) |