Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.10 | 48.14 | 47.86 | 47.93 | 64,400 | -0.07(-0.15%) |
Jun 27, 2019 | 47.75 | 48.18 | 47.73 | 48.00 | 149,033 | +1.10(+2.35%) |
Jun 26, 2019 | 47.00 | 47.18 | 46.70 | 46.90 | 172,580 | -1.05(-2.19%) |
Jun 25, 2019 | 47.74 | 47.95 | 47.20 | 47.95 | 122,282 | +0.00(+0.00%) |
Jun 24, 2019 | 47.70 | 48.17 | 47.70 | 47.95 | 189,587 | +0.40(+0.84%) |
Jun 21, 2019 | 48.04 | 48.15 | 47.55 | 47.55 | 159,600 | -1.77(-3.59%) |
Jun 20, 2019 | 49.37 | 49.38 | 48.85 | 49.32 | 995,920 | +1.70(+3.57%) |
Jun 19, 2019 | 46.96 | 47.69 | 46.96 | 47.62 | 221,742 | +0.32(+0.68%) |
Jun 18, 2019 | 46.00 | 47.52 | 45.90 | 47.30 | 1,095,051 | +0.16(+0.34%) |
Jun 17, 2019 | 46.80 | 47.20 | 46.80 | 47.14 | 345,212 | +0.67(+1.44%) |
Jun 14, 2019 | 46.07 | 46.47 | 45.58 | 46.47 | 482,900 | +0.30(+0.65%) |
Jun 13, 2019 | 45.87 | 46.20 | 45.87 | 46.17 | 168,822 | +0.40(+0.86%) |
Jun 12, 2019 | 45.96 | 45.96 | 45.51 | 45.77 | 127,020 | -0.58(-1.24%) |
Jun 11, 2019 | 47.25 | 47.36 | 46.07 | 46.35 | 553,307 | -0.66(-1.40%) |
Jun 10, 2019 | 46.97 | 47.19 | 46.61 | 47.01 | 319,871 | +0.67(+1.45%) |
Jun 07, 2019 | 45.52 | 46.45 | 45.52 | 46.34 | 698,400 | +0.57(+1.25%) |
Jun 06, 2019 | 45.55 | 45.86 | 45.55 | 45.77 | 530,081 | +1.31(+2.94%) |
Jun 05, 2019 | 44.40 | 44.55 | 44.00 | 44.46 | 525,529 | +0.35(+0.79%) |
Jun 04, 2019 | 43.66 | 44.20 | 43.25 | 44.11 | 299,400 | -0.09(-0.20%) |
Jun 03, 2019 | 45.00 | 45.00 | 44.00 | 44.20 | 697,550 | -2.20(-4.74%) |
May 31, 2019 | 46.07 | 46.77 | 46.00 | 46.40 | 823,600 | -0.98(-2.07%) |
May 30, 2019 | 46.62 | 48.00 | 46.62 | 47.38 | 586,916 | -0.12(-0.25%) |
May 29, 2019 | 47.23 | 47.96 | 47.23 | 47.50 | 513,233 | -0.25(-0.52%) |
May 28, 2019 | 48.12 | 48.12 | 47.66 | 47.75 | 354,392 | +0.30(+0.63%) |
May 24, 2019 | 47.20 | 50.12 | 46.81 | 47.45 | 510,600 | +2.20(+4.86%) |
May 23, 2019 | 46.26 | 46.35 | 45.06 | 45.25 | 794,924 | -1.85(-3.93%) |
May 22, 2019 | 48.07 | 48.07 | 46.85 | 47.10 | 408,725 | -1.71(-3.50%) |
May 21, 2019 | 48.65 | 49.06 | 48.39 | 48.81 | 553,614 | +1.70(+3.61%) |
May 20, 2019 | 48.45 | 49.18 | 47.00 | 47.11 | 1,225,058 | +0.52(+1.12%) |
May 17, 2019 | 46.98 | 47.17 | 46.42 | 46.59 | 1,113,100 | -0.01(-0.02%) |
May 16, 2019 | 46.02 | 46.80 | 46.02 | 46.60 | 626,767 | -0.85(-1.79%) |
May 15, 2019 | 46.71 | 47.73 | 46.39 | 47.45 | 359,110 | +0.77(+1.65%) |
May 14, 2019 | 45.90 | 46.80 | 45.33 | 46.68 | 665,708 | +0.25(+0.54%) |
May 13, 2019 | 47.18 | 47.49 | 46.20 | 46.43 | 949,510 | -2.72(-5.53%) |
May 10, 2019 | 50.15 | 50.95 | 48.39 | 49.15 | 1,913,800 | -3.54(-6.72%) |
May 09, 2019 | 54.10 | 54.68 | 51.50 | 52.69 | 975,620 | +0.64(+1.23%) |
May 08, 2019 | 51.89 | 52.64 | 51.51 | 52.05 | 499,307 | +0.70(+1.36%) |
May 07, 2019 | 51.84 | 52.00 | 51.10 | 51.35 | 803,304 | -3.72(-6.76%) |
May 06, 2019 | 54.65 | 55.25 | 54.25 | 55.07 | 271,765 | -0.81(-1.45%) |
May 03, 2019 | 53.76 | 56.08 | 53.76 | 55.88 | 875,500 | +2.58(+4.84%) |
May 02, 2019 | 53.16 | 53.30 | 53.05 | 53.30 | 173,606 | +0.03(+0.06%) |
May 01, 2019 | 53.28 | 53.58 | 53.10 | 53.27 | 358,494 | +0.09(+0.17%) |
Apr 30, 2019 | 53.35 | 53.43 | 52.88 | 53.18 | 349,121 | -0.10(-0.19%) |
Apr 29, 2019 | 52.19 | 53.40 | 51.87 | 53.28 | 1,080,557 | +1.23(+2.36%) |
Apr 26, 2019 | 51.94 | 52.09 | 51.60 | 52.05 | 233,400 | +0.20(+0.39%) |
Apr 25, 2019 | 51.50 | 52.32 | 51.42 | 51.85 | 140,238 | +0.30(+0.58%) |
Apr 24, 2019 | 51.97 | 51.99 | 51.42 | 51.55 | 115,759 | -0.05(-0.10%) |
Apr 23, 2019 | 51.06 | 51.60 | 51.06 | 51.60 | 139,099 | +0.35(+0.68%) |
Apr 22, 2019 | 51.25 | 51.26 | 51.07 | 51.25 | 142,305 | -0.71(-1.37%) |
Apr 18, 2019 | 51.68 | 52.06 | 51.51 | 51.96 | 201,900 | -0.36(-0.69%) |
Apr 17, 2019 | 52.91 | 52.98 | 52.32 | 52.32 | 231,562 | -1.30(-2.42%) |
Apr 16, 2019 | 53.50 | 53.88 | 53.40 | 53.62 | 238,816 | +0.97(+1.84%) |
Apr 15, 2019 | 52.52 | 53.00 | 52.36 | 52.65 | 551,172 | +0.90(+1.74%) |
Apr 12, 2019 | 51.56 | 51.83 | 51.50 | 51.75 | 239,100 | +2.79(+5.70%) |
Apr 11, 2019 | 48.67 | 49.22 | 48.65 | 48.96 | 275,721 | -0.39(-0.79%) |
Apr 10, 2019 | 49.12 | 49.59 | 49.12 | 49.35 | 569,357 | +0.90(+1.86%) |
Apr 09, 2019 | 48.54 | 48.54 | 48.22 | 48.45 | 255,449 | -0.45(-0.92%) |
Apr 08, 2019 | 48.99 | 48.99 | 48.60 | 48.90 | 67,836 | -0.29(-0.59%) |
Apr 05, 2019 | 49.23 | 49.25 | 48.69 | 49.19 | 153,600 | -0.05(-0.10%) |
Apr 04, 2019 | 49.02 | 49.24 | 48.89 | 49.24 | 179,037 | +0.44(+0.90%) |
Apr 03, 2019 | 49.04 | 49.20 | 48.74 | 48.80 | 157,014 | +0.29(+0.60%) |
Apr 02, 2019 | 48.60 | 48.65 | 48.32 | 48.51 | 293,290 | -0.74(-1.50%) |