Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.31 | 47.84 | 46.82 | 47.03 | 110,900 | -0.22(-0.47%) |
Jun 27, 2019 | 45.93 | 47.27 | 45.70 | 47.25 | 41,623 | +1.50(+3.28%) |
Jun 26, 2019 | 46.24 | 47.12 | 45.75 | 45.75 | 26,354 | -0.54(-1.17%) |
Jun 25, 2019 | 45.92 | 46.58 | 45.65 | 46.29 | 70,083 | +0.36(+0.78%) |
Jun 24, 2019 | 46.90 | 46.94 | 45.84 | 45.93 | 34,036 | -0.98(-2.09%) |
Jun 21, 2019 | 46.89 | 47.07 | 46.44 | 46.91 | 61,500 | -0.27(-0.57%) |
Jun 20, 2019 | 47.64 | 48.00 | 46.72 | 47.18 | 27,305 | -0.34(-0.72%) |
Jun 19, 2019 | 46.76 | 47.61 | 46.64 | 47.52 | 36,846 | +0.73(+1.56%) |
Jun 18, 2019 | 46.22 | 46.87 | 45.78 | 46.79 | 56,890 | +0.76(+1.65%) |
Jun 17, 2019 | 45.70 | 46.39 | 45.70 | 46.03 | 23,916 | +0.56(+1.23%) |
Jun 14, 2019 | 46.04 | 46.19 | 45.47 | 45.47 | 29,100 | -0.60(-1.30%) |
Jun 13, 2019 | 46.24 | 46.85 | 45.99 | 46.07 | 27,184 | +0.03(+0.07%) |
Jun 12, 2019 | 45.80 | 46.28 | 45.38 | 46.04 | 30,385 | +0.49(+1.08%) |
Jun 11, 2019 | 46.19 | 46.19 | 45.19 | 45.55 | 51,916 | -0.34(-0.74%) |
Jun 10, 2019 | 45.96 | 46.55 | 45.75 | 45.89 | 27,289 | -0.12(-0.26%) |
Jun 07, 2019 | 46.42 | 46.74 | 45.95 | 46.01 | 25,900 | -0.31(-0.67%) |
Jun 06, 2019 | 46.88 | 47.00 | 46.16 | 46.32 | 19,545 | -0.68(-1.45%) |
Jun 05, 2019 | 47.17 | 48.47 | 46.90 | 47.00 | 49,606 | +0.05(+0.11%) |
Jun 04, 2019 | 46.05 | 46.96 | 45.51 | 46.95 | 40,153 | +1.33(+2.92%) |
Jun 03, 2019 | 45.25 | 45.69 | 44.96 | 45.62 | 46,367 | +0.09(+0.20%) |
May 31, 2019 | 45.24 | 45.87 | 44.90 | 45.53 | 39,400 | -0.17(-0.37%) |
May 30, 2019 | 45.99 | 46.27 | 45.31 | 45.70 | 21,940 | -0.08(-0.17%) |
May 29, 2019 | 46.55 | 46.80 | 45.66 | 45.78 | 32,388 | -0.98(-2.10%) |
May 28, 2019 | 46.83 | 48.84 | 46.50 | 46.76 | 41,513 | +0.04(+0.09%) |
May 24, 2019 | 46.84 | 47.10 | 46.37 | 46.72 | 24,900 | +0.20(+0.43%) |
May 23, 2019 | 47.84 | 47.84 | 46.29 | 46.52 | 38,496 | -1.59(-3.30%) |
May 22, 2019 | 47.97 | 48.45 | 47.65 | 48.11 | 39,668 | +0.21(+0.44%) |
May 21, 2019 | 47.13 | 48.51 | 47.03 | 47.90 | 68,064 | +0.61(+1.29%) |
May 20, 2019 | 47.28 | 47.69 | 46.80 | 47.29 | 45,680 | -0.33(-0.69%) |
May 17, 2019 | 48.50 | 49.13 | 47.34 | 47.62 | 65,400 | -1.23(-2.52%) |
May 16, 2019 | 48.81 | 49.45 | 48.67 | 48.85 | 43,532 | +0.08(+0.16%) |
May 15, 2019 | 48.82 | 49.04 | 48.36 | 48.77 | 24,951 | -0.01(-0.02%) |
May 14, 2019 | 48.94 | 49.40 | 48.52 | 48.78 | 25,518 | -0.15(-0.31%) |
May 13, 2019 | 49.22 | 49.57 | 48.70 | 48.93 | 28,000 | -1.06(-2.12%) |
May 10, 2019 | 49.47 | 50.26 | 48.62 | 49.99 | 29,600 | +0.42(+0.85%) |
May 09, 2019 | 49.33 | 49.90 | 48.93 | 49.57 | 29,056 | +0.05(+0.10%) |
May 08, 2019 | 50.02 | 50.40 | 49.27 | 49.52 | 44,125 | -0.47(-0.94%) |
May 07, 2019 | 50.59 | 50.97 | 49.73 | 49.99 | 36,711 | -0.98(-1.92%) |
May 06, 2019 | 51.00 | 51.72 | 50.93 | 50.97 | 50,333 | -0.54(-1.05%) |
May 03, 2019 | 50.65 | 51.75 | 50.65 | 51.51 | 37,800 | +1.30(+2.59%) |
May 02, 2019 | 49.90 | 50.44 | 49.19 | 50.21 | 38,034 | +0.01(+0.02%) |
May 01, 2019 | 51.51 | 51.51 | 49.90 | 50.20 | 84,700 | -0.66(-1.30%) |
Apr 30, 2019 | 50.59 | 51.36 | 50.10 | 50.86 | 42,899 | +0.14(+0.28%) |
Apr 29, 2019 | 50.92 | 51.10 | 50.57 | 50.72 | 29,353 | +0.03(+0.06%) |
Apr 26, 2019 | 49.75 | 50.83 | 49.37 | 50.69 | 35,300 | +1.08(+2.18%) |
Apr 25, 2019 | 49.40 | 49.88 | 49.03 | 49.61 | 17,843 | +0.03(+0.06%) |
Apr 24, 2019 | 49.50 | 50.28 | 49.33 | 49.58 | 52,324 | -0.39(-0.78%) |
Apr 23, 2019 | 49.78 | 50.54 | 49.64 | 49.97 | 67,351 | +0.49(+0.99%) |
Apr 22, 2019 | 49.90 | 50.16 | 49.15 | 49.48 | 16,730 | -0.24(-0.48%) |
Apr 18, 2019 | 49.56 | 49.82 | 46.08 | 49.72 | 17,900 | -0.01(-0.02%) |
Apr 17, 2019 | 49.91 | 50.27 | 49.66 | 49.73 | 21,668 | -0.08(-0.16%) |
Apr 16, 2019 | 50.40 | 50.72 | 49.75 | 49.81 | 30,030 | -0.49(-0.97%) |
Apr 15, 2019 | 49.42 | 50.44 | 49.19 | 50.30 | 29,729 | +1.25(+2.55%) |
Apr 12, 2019 | 49.31 | 49.55 | 48.36 | 49.05 | 44,800 | -0.06(-0.12%) |
Apr 11, 2019 | 49.58 | 49.66 | 48.73 | 49.11 | 46,332 | -0.48(-0.97%) |
Apr 10, 2019 | 48.41 | 49.64 | 48.41 | 49.59 | 43,499 | +1.35(+2.80%) |
Apr 09, 2019 | 49.12 | 49.53 | 48.22 | 48.24 | 88,687 | -1.06(-2.15%) |
Apr 08, 2019 | 48.97 | 49.75 | 48.70 | 49.30 | 26,258 | +0.29(+0.59%) |
Apr 05, 2019 | 48.80 | 49.09 | 48.61 | 49.01 | 45,600 | +0.26(+0.53%) |
Apr 04, 2019 | 48.94 | 49.08 | 48.60 | 48.75 | 22,061 | -0.18(-0.37%) |
Apr 03, 2019 | 48.91 | 49.54 | 48.61 | 48.93 | 50,078 | +0.33(+0.68%) |
Apr 02, 2019 | 49.20 | 49.64 | 48.25 | 48.60 | 95,413 | -0.86(-1.74%) |