Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.83 | 52.91 | 51.81 | 52.58 | 447,030 | +0.78(+1.51%) |
Jun 27, 2019 | 50.99 | 51.85 | 50.87 | 51.80 | 156,755 | +0.94(+1.85%) |
Jun 26, 2019 | 50.28 | 51.33 | 49.97 | 50.85 | 162,237 | +0.72(+1.43%) |
Jun 25, 2019 | 50.18 | 50.59 | 49.89 | 50.14 | 255,270 | +0.11(+0.22%) |
Jun 24, 2019 | 50.53 | 50.74 | 49.99 | 50.02 | 177,256 | -0.32(-0.63%) |
Jun 21, 2019 | 50.31 | 50.84 | 50.12 | 50.34 | 319,414 | -0.24(-0.48%) |
Jun 20, 2019 | 51.10 | 51.29 | 50.37 | 50.58 | 206,729 | +0.19(+0.37%) |
Jun 19, 2019 | 49.76 | 50.55 | 49.61 | 50.40 | 146,841 | +0.72(+1.45%) |
Jun 18, 2019 | 49.64 | 50.51 | 49.60 | 49.68 | 186,175 | +0.44(+0.89%) |
Jun 17, 2019 | 49.59 | 49.81 | 49.02 | 49.24 | 162,197 | -0.26(-0.53%) |
Jun 14, 2019 | 51.40 | 51.76 | 48.59 | 49.50 | 381,347 | -2.98(-5.67%) |
Jun 13, 2019 | 51.98 | 52.69 | 51.67 | 52.48 | 267,951 | +0.80(+1.55%) |
Jun 12, 2019 | 51.71 | 51.79 | 51.13 | 51.68 | 96,944 | -0.27(-0.52%) |
Jun 11, 2019 | 52.33 | 52.96 | 51.67 | 51.95 | 133,978 | +0.27(+0.52%) |
Jun 10, 2019 | 51.46 | 52.21 | 51.46 | 51.68 | 105,316 | +0.52(+1.02%) |
Jun 07, 2019 | 51.26 | 51.46 | 50.87 | 51.15 | 87,970 | +0.33(+0.64%) |
Jun 06, 2019 | 50.71 | 51.26 | 50.03 | 50.83 | 166,495 | +0.01(+0.02%) |
Jun 05, 2019 | 51.06 | 51.19 | 50.32 | 50.82 | 94,697 | -0.11(-0.22%) |
Jun 04, 2019 | 49.72 | 50.94 | 49.44 | 50.93 | 114,816 | +1.79(+3.65%) |
Jun 03, 2019 | 48.25 | 49.54 | 47.92 | 49.14 | 159,914 | +0.87(+1.80%) |
May 31, 2019 | 48.36 | 48.59 | 47.44 | 48.27 | 197,263 | -0.80(-1.64%) |
May 30, 2019 | 49.24 | 49.82 | 48.69 | 49.07 | 126,916 | -0.03(-0.06%) |
May 29, 2019 | 48.56 | 49.33 | 48.40 | 49.10 | 534,071 | +0.08(+0.17%) |
May 28, 2019 | 49.97 | 49.97 | 49.01 | 49.02 | 281,276 | -0.77(-1.54%) |
May 24, 2019 | 49.99 | 49.99 | 49.16 | 49.78 | 135,652 | +0.09(+0.19%) |
May 23, 2019 | 50.90 | 50.98 | 49.45 | 49.69 | 261,572 | -1.85(-3.59%) |
May 22, 2019 | 51.80 | 51.90 | 51.47 | 51.54 | 193,739 | -0.67(-1.28%) |
May 21, 2019 | 51.26 | 52.28 | 51.26 | 52.21 | 211,684 | +1.24(+2.43%) |
May 20, 2019 | 51.07 | 51.88 | 50.79 | 50.97 | 248,332 | -0.44(-0.85%) |
May 17, 2019 | 51.55 | 52.67 | 51.40 | 51.40 | 595,546 | -0.41(-0.79%) |
May 16, 2019 | 51.77 | 52.58 | 51.67 | 51.81 | 218,073 | +0.24(+0.47%) |
May 15, 2019 | 50.72 | 51.87 | 50.57 | 51.57 | 265,625 | +0.20(+0.40%) |
May 14, 2019 | 51.33 | 51.81 | 51.14 | 51.37 | 293,412 | +0.24(+0.47%) |
May 13, 2019 | 51.61 | 51.70 | 50.55 | 51.13 | 293,115 | -1.42(-2.71%) |
May 10, 2019 | 52.24 | 52.77 | 51.69 | 52.55 | 229,428 | -0.04(-0.07%) |
May 09, 2019 | 51.44 | 52.79 | 51.27 | 52.59 | 295,664 | +0.56(+1.07%) |
May 08, 2019 | 52.48 | 52.74 | 51.96 | 52.03 | 492,880 | -0.41(-0.78%) |
May 07, 2019 | 53.15 | 53.53 | 52.03 | 52.44 | 242,721 | -1.43(-2.66%) |
May 06, 2019 | 52.65 | 54.18 | 52.54 | 53.87 | 234,297 | +0.06(+0.10%) |
May 03, 2019 | 52.90 | 54.15 | 52.88 | 53.82 | 276,066 | +1.14(+2.17%) |
May 02, 2019 | 52.46 | 52.79 | 51.56 | 52.67 | 226,749 | -0.11(-0.21%) |
May 01, 2019 | 51.99 | 53.44 | 51.97 | 52.78 | 657,358 | +1.02(+1.98%) |
Apr 30, 2019 | 52.20 | 52.53 | 51.33 | 51.76 | 697,200 | -0.34(-0.64%) |
Apr 29, 2019 | 50.35 | 52.33 | 50.35 | 52.09 | 340,769 | +1.61(+3.19%) |
Apr 26, 2019 | 50.22 | 51.33 | 49.31 | 50.48 | 521,721 | +1.30(+2.65%) |
Apr 25, 2019 | 50.02 | 50.02 | 49.08 | 49.18 | 311,399 | -1.27(-2.51%) |
Apr 24, 2019 | 50.40 | 51.25 | 50.36 | 50.45 | 379,235 | -0.04(-0.07%) |
Apr 23, 2019 | 49.79 | 51.08 | 49.73 | 50.48 | 166,641 | +0.74(+1.50%) |
Apr 22, 2019 | 50.06 | 50.06 | 49.51 | 49.74 | 188,814 | -0.46(-0.91%) |
Apr 18, 2019 | 50.12 | 50.47 | 50.00 | 50.20 | 157,752 | -0.01(-0.02%) |
Apr 17, 2019 | 50.50 | 50.75 | 49.52 | 50.20 | 263,968 | -0.14(-0.28%) |
Apr 16, 2019 | 49.74 | 50.44 | 49.73 | 50.34 | 130,160 | +0.69(+1.39%) |
Apr 15, 2019 | 49.74 | 49.95 | 49.38 | 49.66 | 173,560 | -0.08(-0.17%) |
Apr 12, 2019 | 49.55 | 49.99 | 49.06 | 49.74 | 151,089 | +0.50(+1.02%) |
Apr 11, 2019 | 49.70 | 50.06 | 48.85 | 49.24 | 265,141 | -0.69(-1.38%) |
Apr 10, 2019 | 49.50 | 50.20 | 49.12 | 49.93 | 153,012 | +0.58(+1.17%) |
Apr 09, 2019 | 49.80 | 50.11 | 49.28 | 49.35 | 161,236 | -0.80(-1.60%) |
Apr 08, 2019 | 49.99 | 50.21 | 49.53 | 50.15 | 143,247 | -0.09(-0.19%) |
Apr 05, 2019 | 50.07 | 50.54 | 49.94 | 50.24 | 163,662 | +0.44(+0.88%) |
Apr 04, 2019 | 49.13 | 50.10 | 49.13 | 49.80 | 142,396 | +0.66(+1.34%) |
Apr 03, 2019 | 49.32 | 50.32 | 48.75 | 49.14 | 107,772 | +0.20(+0.40%) |
Apr 02, 2019 | 49.01 | 49.31 | 48.61 | 48.95 | 110,037 | -0.08(-0.17%) |