Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.10 | 51.16 | 50.94 | 51.16 | 140,100 | +0.26(+0.51%) |
Jun 27, 2019 | 50.73 | 50.90 | 50.70 | 50.90 | 1,024,445 | +0.36(+0.71%) |
Jun 26, 2019 | 50.98 | 50.98 | 50.54 | 50.54 | 56,894 | -0.06(-0.12%) |
Jun 25, 2019 | 51.26 | 51.26 | 50.58 | 50.60 | 44,394 | -0.53(-1.03%) |
Jun 24, 2019 | 51.42 | 51.42 | 51.13 | 51.13 | 30,322 | -0.16(-0.31%) |
Jun 21, 2019 | 51.38 | 51.49 | 51.24 | 51.29 | 56,300 | -0.28(-0.54%) |
Jun 20, 2019 | 51.74 | 51.74 | 51.34 | 51.57 | 52,173 | +0.43(+0.84%) |
Jun 19, 2019 | 51.10 | 51.22 | 50.91 | 51.14 | 45,394 | +0.18(+0.35%) |
Jun 18, 2019 | 50.90 | 51.17 | 50.75 | 50.96 | 41,076 | +0.52(+1.04%) |
Jun 17, 2019 | 50.51 | 50.58 | 50.44 | 50.44 | 82,498 | +0.03(+0.05%) |
Jun 14, 2019 | 50.30 | 50.50 | 50.25 | 50.41 | 59,300 | -0.09(-0.18%) |
Jun 13, 2019 | 50.53 | 50.57 | 50.35 | 50.50 | 30,363 | +0.25(+0.50%) |
Jun 12, 2019 | 50.37 | 50.51 | 50.17 | 50.25 | 58,300 | -0.11(-0.22%) |
Jun 11, 2019 | 50.80 | 50.80 | 50.25 | 50.36 | 92,638 | -0.01(-0.02%) |
Jun 10, 2019 | 50.43 | 50.69 | 50.36 | 50.37 | 32,890 | +0.30(+0.60%) |
Jun 07, 2019 | 49.76 | 50.19 | 49.76 | 50.07 | 25,000 | +0.53(+1.07%) |
Jun 06, 2019 | 49.38 | 49.67 | 49.23 | 49.54 | 41,172 | +0.28(+0.56%) |
Jun 05, 2019 | 49.19 | 49.26 | 48.84 | 49.26 | 34,818 | +0.40(+0.83%) |
Jun 04, 2019 | 48.08 | 48.86 | 48.08 | 48.86 | 26,973 | +1.15(+2.41%) |
Jun 03, 2019 | 48.07 | 48.12 | 47.49 | 47.71 | 109,765 | -0.29(-0.60%) |
May 31, 2019 | 47.97 | 48.27 | 47.95 | 48.00 | 48,000 | -0.62(-1.28%) |
May 30, 2019 | 48.64 | 48.78 | 48.39 | 48.62 | 51,189 | +0.14(+0.29%) |
May 29, 2019 | 48.60 | 48.76 | 48.18 | 48.48 | 31,146 | -0.25(-0.51%) |
May 28, 2019 | 49.33 | 49.45 | 48.73 | 48.73 | 65,761 | -0.44(-0.90%) |
May 24, 2019 | 49.36 | 49.37 | 49.07 | 49.17 | 18,900 | +0.17(+0.35%) |
May 23, 2019 | 49.35 | 49.35 | 48.78 | 49.00 | 79,264 | -0.68(-1.37%) |
May 22, 2019 | 49.72 | 49.80 | 49.58 | 49.68 | 45,070 | -0.13(-0.26%) |
May 21, 2019 | 49.76 | 49.90 | 49.68 | 49.81 | 55,756 | +0.42(+0.85%) |
May 20, 2019 | 49.47 | 49.59 | 49.27 | 49.39 | 38,014 | -0.42(-0.85%) |
May 17, 2019 | 49.83 | 50.21 | 49.62 | 49.81 | 22,700 | -0.32(-0.63%) |
May 16, 2019 | 49.83 | 50.34 | 49.81 | 50.13 | 36,883 | +0.48(+0.97%) |
May 15, 2019 | 49.08 | 49.75 | 49.00 | 49.65 | 68,778 | +0.34(+0.69%) |
May 14, 2019 | 48.92 | 49.59 | 48.92 | 49.31 | 59,790 | +0.49(+1.00%) |
May 13, 2019 | 49.20 | 49.27 | 48.69 | 48.82 | 98,217 | -1.34(-2.67%) |
May 10, 2019 | 49.90 | 50.33 | 49.24 | 50.16 | 71,400 | +0.15(+0.30%) |
May 09, 2019 | 49.87 | 50.07 | 49.44 | 50.01 | 33,680 | -0.14(-0.28%) |
May 08, 2019 | 50.24 | 50.51 | 50.08 | 50.15 | 30,036 | -0.12(-0.24%) |
May 07, 2019 | 50.83 | 50.97 | 49.88 | 50.27 | 54,745 | -0.89(-1.74%) |
May 06, 2019 | 50.54 | 51.23 | 50.54 | 51.16 | 36,452 | -0.16(-0.31%) |
May 03, 2019 | 51.08 | 51.35 | 51.04 | 51.32 | 55,700 | +0.53(+1.04%) |
May 02, 2019 | 50.84 | 51.07 | 50.47 | 50.79 | 49,127 | -0.02(-0.04%) |
May 01, 2019 | 51.41 | 51.41 | 50.80 | 50.81 | 45,334 | -0.39(-0.76%) |
Apr 30, 2019 | 51.20 | 51.22 | 50.88 | 51.20 | 31,747 | -0.03(-0.06%) |
Apr 29, 2019 | 51.22 | 51.31 | 51.13 | 51.23 | 81,660 | +0.10(+0.20%) |
Apr 26, 2019 | 50.90 | 51.13 | 50.70 | 51.13 | 91,300 | +0.28(+0.55%) |
Apr 25, 2019 | 51.04 | 51.04 | 50.61 | 50.85 | 35,328 | +0.00(+0.00%) |
Apr 24, 2019 | 51.03 | 51.03 | 50.82 | 50.85 | 68,653 | -0.05(-0.10%) |
Apr 23, 2019 | 50.57 | 50.93 | 50.43 | 50.90 | 61,463 | +0.50(+0.99%) |
Apr 22, 2019 | 50.40 | 50.41 | 50.28 | 50.40 | 68,075 | +0.00(+0.00%) |
Apr 18, 2019 | 50.58 | 50.58 | 50.14 | 50.40 | 83,100 | +0.05(+0.10%) |
Apr 17, 2019 | 50.79 | 50.93 | 50.23 | 50.35 | 95,501 | -0.16(-0.32%) |
Apr 16, 2019 | 50.79 | 50.79 | 50.41 | 50.51 | 48,827 | -0.03(-0.06%) |
Apr 15, 2019 | 50.68 | 50.68 | 50.37 | 50.54 | 84,479 | -0.03(-0.06%) |
Apr 12, 2019 | 50.61 | 50.61 | 50.40 | 50.57 | 27,400 | +0.35(+0.70%) |
Apr 11, 2019 | 50.40 | 50.40 | 50.12 | 50.22 | 38,066 | -0.05(-0.10%) |
Apr 10, 2019 | 50.12 | 50.27 | 50.06 | 50.27 | 28,923 | +0.28(+0.56%) |
Apr 09, 2019 | 50.18 | 50.18 | 49.91 | 49.99 | 20,590 | -0.28(-0.56%) |
Apr 08, 2019 | 50.22 | 50.28 | 50.00 | 50.27 | 726,109 | +0.05(+0.10%) |
Apr 05, 2019 | 50.30 | 50.30 | 50.10 | 50.22 | 64,700 | +0.25(+0.50%) |
Apr 04, 2019 | 50.01 | 50.03 | 49.77 | 49.97 | 188,045 | +0.06(+0.12%) |
Apr 03, 2019 | 49.81 | 50.06 | 49.78 | 49.91 | 41,254 | +0.22(+0.44%) |
Apr 02, 2019 | 49.71 | 49.72 | 49.50 | 49.69 | 22,094 | +0.03(+0.06%) |