Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.07 | 49.40 | 49.05 | 49.29 | 106,310 | +0.70(+1.44%) |
Jun 27, 2019 | 48.54 | 48.85 | 48.52 | 48.60 | 107,571 | -0.11(-0.23%) |
Jun 26, 2019 | 48.45 | 48.87 | 48.36 | 48.71 | 202,858 | +0.38(+0.78%) |
Jun 25, 2019 | 48.42 | 48.55 | 48.26 | 48.33 | 153,973 | +0.02(+0.03%) |
Jun 24, 2019 | 48.02 | 48.42 | 47.99 | 48.31 | 158,223 | -0.18(-0.37%) |
Jun 21, 2019 | 48.38 | 48.63 | 48.13 | 48.49 | 298,127 | -0.56(-1.15%) |
Jun 20, 2019 | 49.36 | 49.36 | 48.80 | 49.06 | 201,328 | -0.01(-0.02%) |
Jun 19, 2019 | 48.72 | 49.11 | 48.68 | 49.07 | 127,878 | +0.72(+1.49%) |
Jun 18, 2019 | 48.13 | 48.56 | 48.13 | 48.35 | 285,396 | +0.57(+1.20%) |
Jun 17, 2019 | 48.09 | 48.29 | 47.70 | 47.77 | 157,077 | +0.31(+0.66%) |
Jun 14, 2019 | 47.70 | 47.72 | 47.26 | 47.46 | 124,943 | -0.22(-0.46%) |
Jun 13, 2019 | 47.90 | 47.98 | 47.55 | 47.68 | 143,882 | -0.52(-1.08%) |
Jun 12, 2019 | 48.16 | 48.27 | 47.98 | 48.20 | 392,192 | +0.40(+0.84%) |
Jun 11, 2019 | 48.14 | 48.14 | 47.76 | 47.80 | 227,825 | +0.04(+0.08%) |
Jun 10, 2019 | 47.54 | 47.82 | 47.54 | 47.76 | 172,367 | +0.45(+0.94%) |
Jun 07, 2019 | 47.52 | 47.80 | 47.31 | 47.32 | 188,716 | +0.88(+1.88%) |
Jun 06, 2019 | 46.48 | 46.73 | 46.14 | 46.44 | 150,432 | +0.20(+0.42%) |
Jun 05, 2019 | 46.45 | 46.50 | 46.13 | 46.25 | 300,472 | -0.51(-1.08%) |
Jun 04, 2019 | 46.51 | 46.75 | 46.07 | 46.75 | 179,969 | +1.09(+2.40%) |
Jun 03, 2019 | 45.16 | 45.86 | 45.06 | 45.66 | 207,844 | +0.77(+1.71%) |
May 31, 2019 | 44.66 | 44.93 | 44.53 | 44.89 | 166,716 | -0.55(-1.21%) |
May 30, 2019 | 45.50 | 45.70 | 45.37 | 45.44 | 177,753 | +0.12(+0.27%) |
May 29, 2019 | 45.24 | 45.36 | 45.06 | 45.32 | 228,391 | -0.54(-1.18%) |
May 28, 2019 | 45.75 | 46.23 | 45.70 | 45.86 | 156,497 | +0.15(+0.33%) |
May 24, 2019 | 45.67 | 45.81 | 45.42 | 45.71 | 98,996 | +0.38(+0.83%) |
May 23, 2019 | 45.04 | 45.46 | 44.80 | 45.33 | 225,289 | -1.06(-2.28%) |
May 22, 2019 | 46.31 | 46.78 | 46.08 | 46.39 | 245,247 | +0.26(+0.57%) |
May 21, 2019 | 45.73 | 46.28 | 45.73 | 46.13 | 300,824 | +0.31(+0.68%) |
May 20, 2019 | 46.27 | 46.27 | 45.72 | 45.82 | 201,038 | -0.55(-1.19%) |
May 17, 2019 | 46.15 | 46.46 | 46.13 | 46.37 | 194,944 | -0.06(-0.13%) |
May 16, 2019 | 46.00 | 46.87 | 46.00 | 46.43 | 285,401 | +0.06(+0.13%) |
May 15, 2019 | 45.83 | 46.47 | 45.78 | 46.37 | 123,328 | +0.04(+0.08%) |
May 14, 2019 | 46.20 | 46.59 | 46.18 | 46.33 | 182,405 | +0.53(+1.15%) |
May 13, 2019 | 46.17 | 46.24 | 45.75 | 45.80 | 188,871 | -1.95(-4.08%) |
May 10, 2019 | 47.48 | 47.75 | 47.12 | 47.75 | 202,366 | +0.35(+0.75%) |
May 09, 2019 | 47.08 | 47.47 | 46.99 | 47.39 | 213,911 | -0.29(-0.60%) |
May 08, 2019 | 47.47 | 47.91 | 47.31 | 47.68 | 280,703 | +0.33(+0.70%) |
May 07, 2019 | 47.26 | 47.42 | 47.03 | 47.35 | 337,722 | -0.60(-1.26%) |
May 06, 2019 | 47.11 | 48.02 | 46.85 | 47.95 | 350,998 | -0.24(-0.50%) |
May 03, 2019 | 47.94 | 48.47 | 47.92 | 48.19 | 218,666 | +0.50(+1.04%) |
May 02, 2019 | 48.24 | 48.25 | 47.43 | 47.70 | 348,109 | +0.64(+1.36%) |
May 01, 2019 | 47.47 | 47.77 | 47.03 | 47.06 | 219,166 | +0.05(+0.10%) |
Apr 30, 2019 | 47.12 | 47.14 | 46.60 | 47.01 | 247,496 | +0.16(+0.34%) |
Apr 29, 2019 | 47.36 | 47.39 | 46.75 | 46.85 | 218,947 | +0.29(+0.62%) |
Apr 26, 2019 | 46.29 | 47.15 | 46.20 | 46.56 | 333,301 | +2.47(+5.60%) |
Apr 25, 2019 | 44.32 | 44.49 | 44.04 | 44.10 | 232,718 | -0.18(-0.41%) |
Apr 24, 2019 | 44.66 | 44.76 | 44.20 | 44.28 | 522,597 | -1.27(-2.78%) |
Apr 23, 2019 | 45.59 | 45.74 | 45.33 | 45.55 | 256,078 | +0.38(+0.84%) |
Apr 22, 2019 | 45.33 | 45.67 | 45.02 | 45.17 | 168,900 | -0.40(-0.88%) |
Apr 18, 2019 | 45.39 | 45.85 | 45.36 | 45.57 | 178,776 | +0.11(+0.23%) |
Apr 17, 2019 | 45.52 | 45.59 | 45.18 | 45.46 | 160,453 | +0.70(+1.57%) |
Apr 16, 2019 | 44.64 | 45.00 | 44.61 | 44.76 | 160,553 | +1.01(+2.31%) |
Apr 15, 2019 | 43.61 | 44.00 | 43.59 | 43.75 | 204,583 | +0.54(+1.26%) |
Apr 12, 2019 | 43.00 | 43.24 | 42.73 | 43.21 | 292,085 | -0.11(-0.24%) |
Apr 11, 2019 | 43.42 | 43.61 | 43.17 | 43.31 | 288,821 | +0.15(+0.35%) |
Apr 10, 2019 | 43.21 | 43.26 | 42.95 | 43.16 | 291,958 | +0.38(+0.88%) |
Apr 09, 2019 | 42.98 | 43.04 | 42.69 | 42.78 | 155,613 | +0.60(+1.41%) |
Apr 08, 2019 | 42.11 | 42.23 | 41.91 | 42.19 | 132,612 | -0.51(-1.18%) |
Apr 05, 2019 | 42.54 | 42.87 | 42.51 | 42.69 | 153,199 | +0.75(+1.80%) |
Apr 04, 2019 | 42.01 | 42.11 | 41.86 | 41.94 | 147,812 | -0.20(-0.48%) |
Apr 03, 2019 | 42.05 | 42.26 | 41.98 | 42.14 | 189,247 | +0.91(+2.21%) |
Apr 02, 2019 | 41.49 | 41.60 | 41.05 | 41.23 | 185,874 | -0.02(-0.04%) |