Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.70 | 50.55 | 49.62 | 49.88 | 1,108,700 | +0.21(+0.42%) |
Jun 27, 2019 | 48.07 | 49.73 | 47.55 | 49.67 | 600,617 | +1.71(+3.57%) |
Jun 26, 2019 | 49.72 | 50.25 | 47.66 | 47.96 | 401,262 | -1.63(-3.29%) |
Jun 25, 2019 | 48.85 | 50.42 | 48.59 | 49.59 | 702,642 | +0.88(+1.81%) |
Jun 24, 2019 | 50.55 | 50.84 | 48.63 | 48.71 | 397,680 | -2.07(-4.08%) |
Jun 21, 2019 | 51.17 | 51.50 | 49.75 | 50.78 | 873,900 | -0.52(-1.01%) |
Jun 20, 2019 | 52.39 | 53.43 | 51.15 | 51.30 | 332,442 | -0.12(-0.23%) |
Jun 19, 2019 | 52.46 | 52.79 | 50.54 | 51.42 | 416,777 | -0.49(-0.94%) |
Jun 18, 2019 | 51.06 | 52.73 | 51.06 | 51.91 | 506,048 | +1.25(+2.47%) |
Jun 17, 2019 | 48.52 | 50.93 | 48.42 | 50.66 | 1,510,535 | +2.61(+5.43%) |
Jun 14, 2019 | 49.69 | 49.84 | 47.91 | 48.05 | 454,600 | -1.52(-3.07%) |
Jun 13, 2019 | 49.09 | 49.78 | 47.58 | 49.57 | 431,808 | +0.87(+1.79%) |
Jun 12, 2019 | 48.82 | 49.30 | 47.47 | 48.70 | 333,959 | -0.21(-0.43%) |
Jun 11, 2019 | 49.07 | 49.52 | 48.34 | 48.91 | 301,709 | +0.68(+1.41%) |
Jun 10, 2019 | 50.42 | 51.03 | 48.18 | 48.23 | 276,865 | -1.77(-3.54%) |
Jun 07, 2019 | 48.72 | 50.42 | 47.89 | 50.00 | 440,600 | +1.30(+2.67%) |
Jun 06, 2019 | 48.91 | 49.31 | 47.41 | 48.70 | 470,539 | -0.20(-0.41%) |
Jun 05, 2019 | 49.48 | 49.97 | 47.68 | 48.90 | 441,490 | -0.36(-0.73%) |
Jun 04, 2019 | 48.62 | 50.09 | 47.87 | 49.26 | 578,348 | +1.45(+3.03%) |
Jun 03, 2019 | 46.40 | 48.31 | 45.83 | 47.81 | 613,897 | +1.64(+3.55%) |
May 31, 2019 | 46.60 | 46.98 | 45.43 | 46.17 | 477,500 | -1.21(-2.55%) |
May 30, 2019 | 48.19 | 48.49 | 46.63 | 47.38 | 418,262 | -0.53(-1.11%) |
May 29, 2019 | 47.30 | 48.29 | 46.36 | 47.91 | 257,341 | +0.51(+1.08%) |
May 28, 2019 | 48.55 | 49.20 | 47.24 | 47.40 | 477,340 | -0.93(-1.92%) |
May 24, 2019 | 49.43 | 50.50 | 48.04 | 48.33 | 518,100 | -0.76(-1.55%) |
May 23, 2019 | 50.55 | 50.67 | 48.46 | 49.09 | 389,861 | -2.26(-4.40%) |
May 22, 2019 | 51.00 | 52.01 | 50.33 | 51.35 | 423,029 | -0.01(-0.02%) |
May 21, 2019 | 48.94 | 51.47 | 48.01 | 51.36 | 472,832 | +2.75(+5.66%) |
May 20, 2019 | 49.51 | 50.09 | 47.36 | 48.61 | 537,127 | -1.49(-2.97%) |
May 17, 2019 | 49.15 | 50.98 | 48.88 | 50.10 | 696,400 | +0.36(+0.72%) |
May 16, 2019 | 53.53 | 53.87 | 48.85 | 49.74 | 1,756,806 | +2.39(+5.05%) |
May 15, 2019 | 47.40 | 48.04 | 46.49 | 47.35 | 452,212 | -0.48(-1.00%) |
May 14, 2019 | 47.17 | 48.10 | 46.31 | 47.83 | 553,764 | +1.14(+2.44%) |
May 13, 2019 | 48.44 | 49.15 | 46.55 | 46.69 | 660,116 | -2.99(-6.02%) |
May 10, 2019 | 50.77 | 50.84 | 48.80 | 49.68 | 514,600 | -1.43(-2.80%) |
May 09, 2019 | 50.94 | 51.77 | 50.27 | 51.11 | 446,744 | -0.54(-1.05%) |
May 08, 2019 | 50.17 | 52.76 | 50.04 | 51.65 | 494,284 | +1.18(+2.34%) |
May 07, 2019 | 52.99 | 53.59 | 49.64 | 50.47 | 765,275 | -3.41(-6.33%) |
May 06, 2019 | 53.55 | 54.32 | 52.30 | 53.88 | 623,100 | -1.03(-1.88%) |
May 03, 2019 | 52.00 | 55.11 | 51.35 | 54.91 | 828,800 | +3.41(+6.62%) |
May 02, 2019 | 52.51 | 55.56 | 50.78 | 51.50 | 1,360,487 | -1.69(-3.18%) |
May 01, 2019 | 56.09 | 56.59 | 53.07 | 53.19 | 752,216 | -2.73(-4.88%) |
Apr 30, 2019 | 56.88 | 57.65 | 55.20 | 55.92 | 653,238 | -1.18(-2.07%) |
Apr 29, 2019 | 57.07 | 57.98 | 56.26 | 57.10 | 942,310 | +0.30(+0.53%) |
Apr 26, 2019 | 57.46 | 57.60 | 54.68 | 56.80 | 816,300 | -0.36(-0.63%) |
Apr 25, 2019 | 56.90 | 58.11 | 56.19 | 57.16 | 251,938 | +0.33(+0.58%) |
Apr 24, 2019 | 58.39 | 58.47 | 56.74 | 56.83 | 363,730 | -1.85(-3.15%) |
Apr 23, 2019 | 56.80 | 59.53 | 56.17 | 58.68 | 339,942 | +2.06(+3.64%) |
Apr 22, 2019 | 55.68 | 56.92 | 55.09 | 56.62 | 282,419 | +0.65(+1.16%) |
Apr 18, 2019 | 56.42 | 57.26 | 54.53 | 55.97 | 817,100 | -0.37(-0.66%) |
Apr 17, 2019 | 60.24 | 60.24 | 56.00 | 56.34 | 494,778 | -3.38(-5.66%) |
Apr 16, 2019 | 60.00 | 61.01 | 59.17 | 59.72 | 245,036 | -0.13(-0.22%) |
Apr 15, 2019 | 61.41 | 62.02 | 59.24 | 59.85 | 255,806 | -1.47(-2.40%) |
Apr 12, 2019 | 62.84 | 62.84 | 60.97 | 61.32 | 304,400 | -0.61(-0.98%) |
Apr 11, 2019 | 64.24 | 64.24 | 61.75 | 61.93 | 323,530 | -2.10(-3.28%) |
Apr 10, 2019 | 64.33 | 65.06 | 63.23 | 64.03 | 391,596 | -0.49(-0.76%) |
Apr 09, 2019 | 65.97 | 66.53 | 64.25 | 64.52 | 307,820 | -1.78(-2.68%) |
Apr 08, 2019 | 68.09 | 68.85 | 66.20 | 66.30 | 342,177 | -1.80(-2.64%) |
Apr 05, 2019 | 66.81 | 68.35 | 66.81 | 68.10 | 380,300 | +1.64(+2.47%) |
Apr 04, 2019 | 66.60 | 67.50 | 65.75 | 66.46 | 304,826 | -0.14(-0.21%) |
Apr 03, 2019 | 67.27 | 67.62 | 65.29 | 66.60 | 669,032 | -0.06(-0.09%) |
Apr 02, 2019 | 64.00 | 66.86 | 63.80 | 66.66 | 382,992 | +2.20(+3.41%) |