Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.36 | 48.70 | 48.20 | 48.43 | 212,200 | +0.29(+0.60%) |
Jun 27, 2019 | 47.70 | 48.14 | 47.65 | 48.14 | 229,968 | +0.28(+0.59%) |
Jun 26, 2019 | 47.85 | 48.13 | 47.80 | 47.86 | 149,357 | +1.16(+2.48%) |
Jun 25, 2019 | 47.11 | 47.33 | 46.63 | 46.70 | 253,450 | -1.12(-2.34%) |
Jun 24, 2019 | 47.69 | 48.20 | 47.47 | 47.82 | 349,035 | -0.43(-0.89%) |
Jun 21, 2019 | 48.03 | 48.87 | 47.82 | 48.25 | 259,300 | -0.15(-0.31%) |
Jun 20, 2019 | 48.93 | 49.25 | 48.20 | 48.40 | 374,272 | -0.41(-0.84%) |
Jun 19, 2019 | 48.08 | 48.91 | 47.44 | 48.81 | 294,920 | +0.74(+1.54%) |
Jun 18, 2019 | 47.17 | 48.50 | 47.17 | 48.07 | 223,671 | +1.78(+3.85%) |
Jun 17, 2019 | 46.72 | 46.72 | 46.20 | 46.29 | 159,192 | +0.11(+0.24%) |
Jun 14, 2019 | 46.41 | 46.71 | 46.10 | 46.18 | 326,800 | -0.22(-0.47%) |
Jun 13, 2019 | 46.60 | 46.75 | 46.40 | 46.40 | 306,273 | -0.18(-0.39%) |
Jun 12, 2019 | 46.80 | 48.30 | 46.33 | 46.58 | 523,840 | -1.01(-2.12%) |
Jun 11, 2019 | 47.52 | 47.75 | 47.10 | 47.59 | 348,758 | +0.51(+1.08%) |
Jun 10, 2019 | 47.25 | 47.54 | 46.93 | 47.08 | 317,271 | +1.15(+2.50%) |
Jun 07, 2019 | 45.63 | 46.50 | 45.63 | 45.93 | 293,500 | +0.61(+1.35%) |
Jun 06, 2019 | 44.95 | 45.60 | 44.88 | 45.32 | 798,966 | -0.12(-0.26%) |
Jun 05, 2019 | 46.22 | 46.26 | 45.33 | 45.44 | 949,942 | -0.67(-1.45%) |
Jun 04, 2019 | 45.56 | 46.42 | 45.36 | 46.11 | 620,600 | -0.26(-0.56%) |
Jun 03, 2019 | 45.98 | 46.42 | 45.89 | 46.37 | 176,595 | +1.40(+3.11%) |
May 31, 2019 | 44.26 | 45.02 | 44.18 | 44.97 | 269,300 | +0.34(+0.76%) |
May 30, 2019 | 44.36 | 44.83 | 44.20 | 44.63 | 483,645 | +0.62(+1.41%) |
May 29, 2019 | 43.45 | 44.17 | 43.18 | 44.01 | 786,168 | +2.09(+4.99%) |
May 28, 2019 | 42.80 | 42.87 | 41.81 | 41.92 | 300,541 | -0.88(-2.06%) |
May 24, 2019 | 43.48 | 43.55 | 42.80 | 42.80 | 514,500 | +0.29(+0.68%) |
May 23, 2019 | 43.20 | 43.20 | 42.39 | 42.51 | 513,390 | -1.71(-3.87%) |
May 22, 2019 | 44.47 | 44.63 | 43.98 | 44.22 | 302,417 | -0.20(-0.45%) |
May 21, 2019 | 44.44 | 44.75 | 44.10 | 44.42 | 214,118 | +0.02(+0.05%) |
May 20, 2019 | 44.70 | 44.70 | 44.25 | 44.40 | 366,153 | -1.13(-2.48%) |
May 17, 2019 | 46.06 | 46.29 | 45.41 | 45.53 | 226,400 | -1.54(-3.27%) |
May 16, 2019 | 47.16 | 47.97 | 46.95 | 47.07 | 251,548 | +0.24(+0.51%) |
May 15, 2019 | 46.50 | 47.02 | 46.27 | 46.83 | 223,494 | -0.47(-0.99%) |
May 14, 2019 | 47.38 | 47.64 | 47.05 | 47.30 | 202,734 | +0.52(+1.11%) |
May 13, 2019 | 46.81 | 46.95 | 46.40 | 46.78 | 398,162 | -2.26(-4.61%) |
May 10, 2019 | 48.49 | 49.26 | 48.01 | 49.04 | 354,600 | +0.73(+1.52%) |
May 09, 2019 | 47.87 | 48.54 | 47.09 | 48.31 | 322,867 | -1.00(-2.03%) |
May 08, 2019 | 49.22 | 50.10 | 49.22 | 49.31 | 462,070 | +0.94(+1.94%) |
May 07, 2019 | 49.35 | 49.66 | 48.07 | 48.37 | 451,957 | -1.93(-3.84%) |
May 06, 2019 | 49.02 | 50.35 | 49.02 | 50.30 | 521,884 | -1.71(-3.29%) |
May 03, 2019 | 51.46 | 52.08 | 51.34 | 52.01 | 563,300 | +1.31(+2.58%) |
May 02, 2019 | 50.58 | 51.03 | 50.40 | 50.70 | 835,607 | -0.27(-0.53%) |
May 01, 2019 | 51.30 | 51.92 | 50.97 | 50.97 | 248,843 | -0.48(-0.93%) |
Apr 30, 2019 | 51.27 | 51.65 | 50.91 | 51.45 | 561,582 | -0.09(-0.17%) |
Apr 29, 2019 | 51.65 | 52.02 | 51.06 | 51.54 | 220,048 | +0.16(+0.32%) |
Apr 26, 2019 | 51.16 | 51.45 | 50.80 | 51.38 | 376,200 | +0.77(+1.53%) |
Apr 25, 2019 | 50.56 | 50.79 | 50.14 | 50.60 | 773,574 | -0.58(-1.14%) |
Apr 24, 2019 | 51.38 | 51.51 | 51.00 | 51.18 | 1,003,404 | -0.31(-0.59%) |
Apr 23, 2019 | 50.90 | 51.56 | 50.80 | 51.49 | 305,209 | +0.23(+0.45%) |
Apr 22, 2019 | 51.51 | 51.69 | 51.16 | 51.26 | 96,279 | -0.55(-1.06%) |
Apr 18, 2019 | 51.42 | 51.89 | 51.04 | 51.81 | 97,000 | +0.14(+0.27%) |
Apr 17, 2019 | 51.78 | 51.96 | 51.54 | 51.67 | 164,926 | +0.48(+0.94%) |
Apr 16, 2019 | 50.69 | 51.19 | 50.54 | 51.19 | 140,401 | +0.90(+1.80%) |
Apr 15, 2019 | 50.38 | 50.62 | 49.90 | 50.29 | 189,453 | -1.11(-2.17%) |
Apr 12, 2019 | 51.40 | 51.66 | 51.23 | 51.40 | 689,200 | +0.63(+1.25%) |
Apr 11, 2019 | 50.90 | 51.19 | 50.44 | 50.77 | 206,377 | -1.12(-2.15%) |
Apr 10, 2019 | 51.03 | 51.99 | 50.89 | 51.88 | 735,643 | +2.03(+4.07%) |
Apr 09, 2019 | 49.84 | 50.29 | 49.64 | 49.85 | 356,522 | +0.35(+0.71%) |
Apr 08, 2019 | 49.83 | 49.83 | 49.35 | 49.50 | 321,254 | -0.29(-0.58%) |
Apr 05, 2019 | 49.47 | 49.87 | 49.28 | 49.79 | 234,500 | +0.80(+1.63%) |
Apr 04, 2019 | 48.94 | 49.20 | 48.70 | 48.99 | 251,781 | +0.20(+0.41%) |
Apr 03, 2019 | 48.68 | 49.04 | 48.51 | 48.79 | 419,307 | +1.01(+2.11%) |
Apr 02, 2019 | 47.50 | 47.78 | 47.37 | 47.78 | 302,829 | +0.04(+0.08%) |