Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.63 | 51.33 | 50.33 | 51.02 | 929,992 | +0.51(+1.02%) |
Jun 27, 2019 | 49.66 | 50.66 | 49.66 | 50.51 | 582,638 | +1.02(+2.06%) |
Jun 26, 2019 | 49.87 | 50.58 | 48.92 | 49.49 | 841,022 | -0.30(-0.60%) |
Jun 25, 2019 | 50.38 | 50.87 | 49.42 | 49.79 | 570,924 | -0.59(-1.17%) |
Jun 24, 2019 | 51.39 | 51.39 | 50.32 | 50.38 | 499,924 | -1.09(-2.13%) |
Jun 21, 2019 | 52.34 | 52.34 | 50.73 | 51.47 | 1,668,348 | -0.96(-1.83%) |
Jun 20, 2019 | 52.28 | 52.73 | 51.53 | 52.43 | 508,100 | +0.76(+1.46%) |
Jun 19, 2019 | 50.77 | 51.70 | 50.42 | 51.67 | 578,896 | +0.89(+1.75%) |
Jun 18, 2019 | 51.11 | 51.39 | 50.62 | 50.78 | 654,815 | +0.06(+0.13%) |
Jun 17, 2019 | 51.30 | 52.49 | 50.61 | 50.72 | 593,344 | -0.27(-0.53%) |
Jun 14, 2019 | 51.72 | 52.18 | 50.69 | 50.99 | 310,133 | -0.71(-1.37%) |
Jun 13, 2019 | 52.41 | 52.98 | 51.35 | 51.70 | 419,522 | -1.03(-1.94%) |
Jun 12, 2019 | 52.28 | 52.97 | 51.79 | 52.72 | 498,518 | +0.68(+1.30%) |
Jun 11, 2019 | 52.28 | 52.48 | 51.47 | 52.04 | 505,469 | +0.13(+0.25%) |
Jun 10, 2019 | 51.45 | 52.04 | 51.20 | 51.91 | 398,912 | +0.53(+1.03%) |
Jun 07, 2019 | 51.15 | 51.62 | 50.86 | 51.38 | 284,391 | +0.28(+0.55%) |
Jun 06, 2019 | 50.76 | 51.26 | 50.57 | 51.10 | 374,334 | +0.55(+1.08%) |
Jun 05, 2019 | 50.17 | 50.80 | 49.91 | 50.55 | 510,629 | +0.66(+1.32%) |
Jun 04, 2019 | 48.90 | 50.16 | 48.68 | 49.90 | 524,428 | +1.45(+3.00%) |
Jun 03, 2019 | 48.06 | 49.10 | 48.06 | 48.44 | 842,853 | -0.02(-0.05%) |
May 31, 2019 | 47.17 | 48.71 | 46.99 | 48.47 | 804,141 | +0.76(+1.59%) |
May 30, 2019 | 47.59 | 48.43 | 47.29 | 47.71 | 420,895 | +0.29(+0.62%) |
May 29, 2019 | 47.61 | 48.29 | 47.12 | 47.42 | 366,587 | -0.56(-1.17%) |
May 28, 2019 | 48.41 | 49.15 | 47.90 | 47.98 | 698,226 | -0.43(-0.88%) |
May 24, 2019 | 48.76 | 49.24 | 48.31 | 48.41 | 494,416 | -0.02(-0.04%) |
May 23, 2019 | 49.17 | 49.17 | 48.13 | 48.42 | 502,780 | -1.02(-2.07%) |
May 22, 2019 | 49.01 | 49.85 | 48.89 | 49.45 | 307,069 | +0.23(+0.47%) |
May 21, 2019 | 48.57 | 49.70 | 48.57 | 49.21 | 412,171 | +0.89(+1.84%) |
May 20, 2019 | 47.94 | 48.74 | 47.49 | 48.32 | 257,194 | -0.00(-0.01%) |
May 17, 2019 | 48.81 | 49.22 | 48.29 | 48.33 | 402,070 | -0.99(-2.01%) |
May 16, 2019 | 48.31 | 49.43 | 48.31 | 49.32 | 419,955 | +1.18(+2.46%) |
May 15, 2019 | 47.95 | 48.57 | 47.47 | 48.13 | 435,327 | -0.18(-0.36%) |
May 14, 2019 | 47.84 | 48.84 | 47.79 | 48.31 | 910,743 | +0.67(+1.41%) |
May 13, 2019 | 48.44 | 48.44 | 47.36 | 47.64 | 461,568 | -1.73(-3.50%) |
May 10, 2019 | 49.26 | 49.66 | 48.05 | 49.37 | 604,332 | -0.04(-0.07%) |
May 09, 2019 | 49.04 | 49.67 | 48.37 | 49.40 | 459,529 | +0.06(+0.12%) |
May 08, 2019 | 49.26 | 49.61 | 48.86 | 49.34 | 513,617 | +0.13(+0.27%) |
May 07, 2019 | 50.07 | 50.20 | 48.88 | 49.21 | 532,451 | -1.46(-2.87%) |
May 06, 2019 | 49.31 | 50.78 | 49.31 | 50.66 | 626,138 | +0.43(+0.87%) |
May 03, 2019 | 49.44 | 50.26 | 49.35 | 50.23 | 482,923 | +1.04(+2.11%) |
May 02, 2019 | 49.37 | 49.89 | 48.43 | 49.19 | 663,679 | -0.20(-0.40%) |
May 01, 2019 | 49.79 | 50.31 | 49.18 | 49.39 | 969,018 | -0.60(-1.20%) |
Apr 30, 2019 | 50.09 | 50.09 | 47.57 | 49.99 | 1,010,488 | +2.04(+4.26%) |
Apr 29, 2019 | 47.79 | 48.35 | 47.39 | 47.95 | 650,526 | +0.31(+0.65%) |
Apr 26, 2019 | 46.78 | 47.73 | 46.70 | 47.64 | 591,785 | +0.90(+1.92%) |
Apr 25, 2019 | 46.46 | 46.85 | 46.05 | 46.74 | 1,071,778 | +0.09(+0.18%) |
Apr 24, 2019 | 46.90 | 47.44 | 46.62 | 46.65 | 663,954 | -0.24(-0.51%) |
Apr 23, 2019 | 46.67 | 47.52 | 46.20 | 46.89 | 883,148 | +0.18(+0.39%) |
Apr 22, 2019 | 46.21 | 46.89 | 44.07 | 46.71 | 622,385 | +0.49(+1.06%) |
Apr 18, 2019 | 46.26 | 46.65 | 45.06 | 46.22 | 2,008,633 | +0.11(+0.23%) |
Apr 17, 2019 | 47.92 | 47.92 | 45.66 | 46.11 | 969,648 | -1.60(-3.35%) |
Apr 16, 2019 | 49.35 | 49.57 | 47.45 | 47.71 | 531,457 | -1.31(-2.67%) |
Apr 15, 2019 | 49.36 | 49.54 | 48.64 | 49.02 | 416,549 | -0.22(-0.44%) |
Apr 12, 2019 | 49.53 | 49.91 | 49.12 | 49.24 | 381,836 | -0.18(-0.37%) |
Apr 11, 2019 | 49.81 | 49.87 | 49.22 | 49.42 | 323,157 | -0.28(-0.57%) |
Apr 10, 2019 | 49.28 | 50.01 | 48.95 | 49.70 | 476,911 | +0.56(+1.14%) |
Apr 09, 2019 | 49.26 | 49.64 | 48.87 | 49.14 | 372,031 | -0.13(-0.27%) |
Apr 08, 2019 | 48.43 | 49.59 | 47.61 | 49.27 | 558,410 | +0.79(+1.62%) |
Apr 05, 2019 | 48.79 | 49.06 | 48.21 | 48.49 | 896,272 | -0.12(-0.24%) |
Apr 04, 2019 | 49.43 | 49.53 | 48.02 | 48.60 | 807,640 | -0.73(-1.48%) |
Apr 03, 2019 | 48.91 | 49.69 | 48.90 | 49.33 | 1,677,311 | +0.41(+0.84%) |
Apr 02, 2019 | 48.96 | 49.43 | 48.69 | 48.92 | 726,521 | +0.07(+0.14%) |