Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.32 | 52.32 | 51.67 | 51.87 | 895,178 | -0.31(-0.59%) |
Jun 27, 2019 | 52.02 | 52.26 | 51.69 | 52.18 | 1,037,858 | +0.24(+0.46%) |
Jun 26, 2019 | 52.14 | 52.33 | 51.49 | 51.94 | 1,091,466 | -0.09(-0.17%) |
Jun 25, 2019 | 52.04 | 52.52 | 51.99 | 52.03 | 1,887,349 | -0.59(-1.13%) |
Jun 24, 2019 | 53.01 | 53.20 | 52.59 | 52.62 | 1,545,646 | -0.09(-0.17%) |
Jun 21, 2019 | 52.46 | 53.11 | 52.19 | 52.71 | 2,503,126 | -0.69(-1.30%) |
Jun 20, 2019 | 53.51 | 53.58 | 52.76 | 53.41 | 1,695,496 | +0.95(+1.81%) |
Jun 19, 2019 | 52.41 | 52.64 | 52.06 | 52.45 | 2,303,203 | +0.76(+1.47%) |
Jun 18, 2019 | 51.77 | 52.05 | 51.58 | 51.69 | 1,712,666 | +0.11(+0.21%) |
Jun 17, 2019 | 51.23 | 52.15 | 51.23 | 51.58 | 2,579,432 | +0.76(+1.50%) |
Jun 14, 2019 | 50.04 | 51.05 | 49.93 | 50.82 | 3,773,527 | +1.64(+3.34%) |
Jun 13, 2019 | 48.92 | 49.37 | 48.90 | 49.18 | 1,210,679 | +0.29(+0.59%) |
Jun 12, 2019 | 48.68 | 49.04 | 48.51 | 48.89 | 1,595,719 | -0.44(-0.88%) |
Jun 11, 2019 | 49.39 | 49.62 | 49.18 | 49.33 | 1,074,784 | +0.20(+0.40%) |
Jun 10, 2019 | 49.17 | 49.30 | 48.68 | 49.13 | 1,728,316 | +0.75(+1.56%) |
Jun 07, 2019 | 47.66 | 48.61 | 47.66 | 48.38 | 1,157,783 | +1.40(+2.97%) |
Jun 06, 2019 | 47.17 | 47.29 | 46.86 | 46.98 | 1,171,537 | -0.65(-1.37%) |
Jun 05, 2019 | 48.02 | 48.02 | 47.26 | 47.63 | 771,807 | -0.02(-0.04%) |
Jun 04, 2019 | 47.16 | 47.69 | 46.82 | 47.65 | 1,024,266 | +0.35(+0.73%) |
Jun 03, 2019 | 47.53 | 47.88 | 47.23 | 47.31 | 858,137 | -0.22(-0.46%) |
May 31, 2019 | 47.50 | 47.62 | 47.24 | 47.52 | 1,095,970 | -0.52(-1.09%) |
May 30, 2019 | 48.07 | 48.31 | 47.82 | 48.05 | 619,237 | +0.30(+0.62%) |
May 29, 2019 | 47.98 | 47.99 | 47.53 | 47.75 | 869,816 | -0.93(-1.91%) |
May 28, 2019 | 49.22 | 49.24 | 48.60 | 48.68 | 873,371 | +0.19(+0.39%) |
May 24, 2019 | 48.19 | 48.69 | 48.19 | 48.49 | 817,104 | +0.63(+1.32%) |
May 23, 2019 | 48.00 | 48.09 | 47.65 | 47.86 | 1,870,311 | -2.13(-4.26%) |
May 22, 2019 | 50.13 | 50.22 | 49.87 | 49.99 | 1,139,073 | -0.53(-1.06%) |
May 21, 2019 | 50.72 | 50.72 | 50.06 | 50.52 | 1,465,290 | -1.16(-2.24%) |
May 20, 2019 | 52.02 | 52.36 | 51.49 | 51.68 | 2,040,174 | -0.41(-0.78%) |
May 17, 2019 | 52.69 | 53.08 | 51.86 | 52.09 | 3,351,440 | +0.60(+1.17%) |
May 16, 2019 | 50.41 | 51.81 | 49.75 | 51.48 | 5,354,668 | +2.04(+4.12%) |
May 15, 2019 | 48.99 | 49.58 | 48.54 | 49.44 | 2,199,696 | +1.49(+3.10%) |
May 14, 2019 | 47.67 | 48.06 | 47.57 | 47.96 | 1,157,617 | +0.41(+0.85%) |
May 13, 2019 | 48.02 | 48.18 | 47.40 | 47.55 | 1,490,459 | -1.65(-3.36%) |
May 10, 2019 | 48.50 | 49.37 | 47.92 | 49.21 | 2,169,518 | +0.94(+1.95%) |
May 09, 2019 | 47.64 | 48.62 | 47.62 | 48.27 | 1,922,357 | +0.00(+0.00%) |
May 08, 2019 | 48.17 | 48.59 | 47.92 | 48.27 | 1,232,654 | -0.14(-0.29%) |
May 07, 2019 | 48.52 | 48.76 | 48.13 | 48.41 | 3,343,873 | -2.31(-4.55%) |
May 06, 2019 | 50.64 | 50.98 | 50.10 | 50.71 | 2,247,649 | -1.02(-1.97%) |
May 03, 2019 | 51.12 | 51.95 | 50.99 | 51.73 | 2,731,996 | +0.78(+1.54%) |
May 02, 2019 | 50.76 | 51.25 | 50.54 | 50.95 | 1,363,286 | +0.10(+0.19%) |
May 01, 2019 | 49.89 | 51.36 | 49.89 | 50.85 | 2,206,867 | +0.98(+1.97%) |
Apr 30, 2019 | 49.63 | 50.04 | 49.53 | 49.87 | 1,502,066 | +0.12(+0.24%) |
Apr 29, 2019 | 49.49 | 50.00 | 49.22 | 49.75 | 1,210,110 | +0.01(+0.02%) |
Apr 26, 2019 | 47.87 | 50.41 | 47.72 | 49.74 | 3,891,800 | +3.54(+7.67%) |
Apr 25, 2019 | 46.37 | 46.41 | 45.97 | 46.20 | 1,786,023 | +0.20(+0.43%) |
Apr 24, 2019 | 46.10 | 46.28 | 45.93 | 46.00 | 2,140,137 | -1.82(-3.81%) |
Apr 23, 2019 | 47.25 | 47.93 | 47.15 | 47.82 | 2,102,144 | +0.68(+1.45%) |
Apr 22, 2019 | 47.14 | 47.19 | 46.80 | 47.14 | 1,357,105 | -0.25(-0.52%) |
Apr 18, 2019 | 47.31 | 47.55 | 47.10 | 47.39 | 1,086,981 | +0.12(+0.25%) |
Apr 17, 2019 | 47.64 | 47.80 | 47.09 | 47.27 | 2,373,064 | -0.21(-0.44%) |
Apr 16, 2019 | 47.41 | 47.65 | 47.25 | 47.47 | 1,076,962 | +0.63(+1.35%) |
Apr 15, 2019 | 46.56 | 47.18 | 46.46 | 46.84 | 1,721,393 | +0.32(+0.68%) |
Apr 12, 2019 | 46.40 | 46.68 | 46.29 | 46.52 | 994,665 | +0.73(+1.60%) |
Apr 11, 2019 | 45.61 | 45.96 | 45.53 | 45.79 | 1,169,192 | +0.17(+0.37%) |
Apr 10, 2019 | 45.41 | 45.77 | 45.40 | 45.62 | 1,042,451 | -0.11(-0.24%) |
Apr 09, 2019 | 46.17 | 46.34 | 45.36 | 45.73 | 4,313,934 | -0.41(-0.88%) |
Apr 08, 2019 | 42.57 | 46.45 | 42.53 | 46.14 | 8,411,300 | +3.49(+8.20%) |
Apr 05, 2019 | 42.82 | 42.86 | 42.59 | 42.64 | 1,224,242 | +0.54(+1.29%) |
Apr 04, 2019 | 41.63 | 42.22 | 41.62 | 42.10 | 2,402,224 | +0.13(+0.31%) |
Apr 03, 2019 | 42.14 | 42.23 | 41.93 | 41.97 | 1,020,622 | +0.22(+0.52%) |
Apr 02, 2019 | 41.89 | 42.11 | 41.64 | 41.75 | 1,339,070 | -0.80(-1.88%) |