Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.05 | 51.36 | 51.05 | 51.36 | 4,989 | +0.34(+0.67%) |
Jun 27, 2019 | 50.72 | 51.03 | 50.72 | 51.02 | 11,403 | +0.56(+1.11%) |
Jun 26, 2019 | 50.51 | 50.63 | 50.43 | 50.46 | 13,973 | +0.32(+0.64%) |
Jun 25, 2019 | 50.40 | 50.44 | 50.14 | 50.14 | 6,096 | -0.15(-0.30%) |
Jun 24, 2019 | 50.31 | 50.35 | 50.23 | 50.29 | 6,065 | -0.03(-0.06%) |
Jun 21, 2019 | 50.26 | 50.43 | 50.02 | 50.32 | 7,644 | -0.22(-0.43%) |
Jun 20, 2019 | 50.92 | 50.98 | 50.39 | 50.53 | 36,353 | +0.26(+0.52%) |
Jun 19, 2019 | 50.12 | 50.36 | 49.96 | 50.27 | 33,146 | +0.24(+0.49%) |
Jun 18, 2019 | 50.00 | 50.15 | 49.90 | 50.02 | 6,635 | +0.42(+0.85%) |
Jun 17, 2019 | 49.76 | 49.76 | 49.60 | 49.60 | 10,140 | -0.16(-0.32%) |
Jun 14, 2019 | 50.13 | 50.41 | 49.68 | 49.76 | 12,035 | -0.27(-0.54%) |
Jun 13, 2019 | 50.15 | 50.43 | 50.03 | 50.03 | 2,831 | +0.15(+0.30%) |
Jun 12, 2019 | 50.09 | 50.09 | 49.87 | 49.88 | 11,583 | -0.47(-0.93%) |
Jun 11, 2019 | 50.60 | 50.60 | 50.07 | 50.35 | 99,507 | -0.12(-0.24%) |
Jun 10, 2019 | 50.33 | 50.78 | 50.33 | 50.47 | 18,024 | -0.04(-0.07%) |
Jun 07, 2019 | 50.21 | 50.69 | 50.16 | 50.51 | 448,296 | +0.48(+0.96%) |
Jun 06, 2019 | 49.92 | 50.03 | 49.61 | 50.03 | 16,527 | +0.10(+0.21%) |
Jun 05, 2019 | 49.85 | 50.04 | 49.60 | 49.93 | 9,486 | +0.16(+0.32%) |
Jun 04, 2019 | 49.13 | 49.77 | 49.13 | 49.77 | 14,171 | +1.04(+2.14%) |
Jun 03, 2019 | 49.05 | 49.05 | 48.69 | 48.73 | 29,958 | -0.20(-0.40%) |
May 31, 2019 | 48.94 | 49.23 | 48.86 | 48.93 | 11,822 | -0.34(-0.69%) |
May 30, 2019 | 49.54 | 49.82 | 49.26 | 49.26 | 12,541 | -0.47(-0.94%) |
May 29, 2019 | 49.70 | 49.81 | 49.39 | 49.73 | 18,287 | -0.23(-0.47%) |
May 28, 2019 | 50.87 | 50.87 | 49.97 | 49.97 | 59,909 | -0.50(-0.99%) |
May 24, 2019 | 50.50 | 50.71 | 50.33 | 50.47 | 11,396 | +0.07(+0.13%) |
May 23, 2019 | 50.82 | 50.82 | 50.09 | 50.40 | 42,452 | -0.67(-1.31%) |
May 22, 2019 | 51.14 | 51.33 | 51.07 | 51.07 | 38,082 | +0.08(+0.15%) |
May 21, 2019 | 51.01 | 51.24 | 50.99 | 50.99 | 10,890 | -0.06(-0.13%) |
May 20, 2019 | 51.12 | 51.17 | 50.95 | 51.06 | 3,633 | -0.38(-0.73%) |
May 17, 2019 | 51.27 | 51.56 | 51.25 | 51.43 | 16,508 | -0.08(-0.16%) |
May 16, 2019 | 51.13 | 51.70 | 51.13 | 51.52 | 12,738 | +0.75(+1.48%) |
May 15, 2019 | 50.51 | 51.00 | 50.35 | 50.77 | 11,398 | -0.14(-0.28%) |
May 14, 2019 | 50.80 | 51.02 | 50.80 | 50.91 | 3,090 | +0.65(+1.29%) |
May 13, 2019 | 51.07 | 51.12 | 49.98 | 50.26 | 8,223 | -2.06(-3.93%) |
May 10, 2019 | 52.10 | 52.54 | 51.79 | 52.31 | 5,431 | +0.19(+0.36%) |
May 09, 2019 | 51.87 | 52.23 | 51.62 | 52.13 | 13,120 | -0.08(-0.16%) |
May 08, 2019 | 51.94 | 52.42 | 51.83 | 52.21 | 19,533 | +0.45(+0.87%) |
May 07, 2019 | 52.39 | 52.39 | 51.52 | 51.76 | 457,970 | -0.77(-1.47%) |
May 06, 2019 | 52.00 | 52.53 | 52.00 | 52.53 | 10,179 | -0.26(-0.50%) |
May 03, 2019 | 52.42 | 52.91 | 52.42 | 52.79 | 17,041 | +0.55(+1.06%) |
May 02, 2019 | 52.05 | 52.44 | 52.05 | 52.24 | 7,701 | -0.27(-0.52%) |
May 01, 2019 | 52.88 | 53.01 | 52.51 | 52.51 | 9,447 | -0.42(-0.80%) |
Apr 30, 2019 | 52.83 | 52.99 | 52.58 | 52.93 | 13,145 | -0.17(-0.32%) |
Apr 29, 2019 | 52.82 | 53.12 | 52.82 | 53.10 | 4,862 | +0.42(+0.80%) |
Apr 26, 2019 | 52.45 | 52.77 | 52.44 | 52.68 | 23,751 | +0.32(+0.61%) |
Apr 25, 2019 | 52.28 | 52.43 | 52.11 | 52.36 | 4,588 | -0.09(-0.18%) |
Apr 24, 2019 | 52.54 | 52.55 | 52.46 | 52.46 | 2,028 | -0.11(-0.21%) |
Apr 23, 2019 | 52.22 | 52.57 | 52.21 | 52.56 | 1,922 | +0.44(+0.84%) |
Apr 22, 2019 | 52.05 | 52.13 | 51.87 | 52.13 | 3,140 | +0.30(+0.58%) |
Apr 18, 2019 | 51.87 | 51.95 | 51.52 | 51.83 | 3,727 | -0.72(-1.38%) |
Apr 17, 2019 | 52.94 | 52.94 | 52.43 | 52.55 | 15,988 | -0.81(-1.53%) |
Apr 16, 2019 | 53.47 | 53.47 | 53.17 | 53.37 | 12,689 | +0.17(+0.32%) |
Apr 15, 2019 | 53.07 | 53.25 | 52.94 | 53.20 | 12,935 | +0.48(+0.91%) |
Apr 12, 2019 | 52.49 | 52.77 | 52.49 | 52.72 | 10,331 | +0.58(+1.11%) |
Apr 11, 2019 | 52.33 | 52.33 | 51.99 | 52.14 | 6,344 | -0.10(-0.19%) |
Apr 10, 2019 | 51.93 | 52.24 | 51.93 | 52.24 | 5,079 | +0.82(+1.59%) |
Apr 09, 2019 | 51.56 | 51.74 | 51.42 | 51.42 | 4,882 | -0.22(-0.42%) |
Apr 08, 2019 | 51.54 | 51.74 | 51.54 | 51.64 | 10,544 | +0.21(+0.40%) |
Apr 05, 2019 | 51.51 | 51.56 | 51.35 | 51.43 | 17,147 | +0.16(+0.31%) |
Apr 04, 2019 | 51.28 | 51.29 | 51.10 | 51.28 | 4,756 | -0.12(-0.23%) |
Apr 03, 2019 | 51.63 | 51.70 | 51.39 | 51.39 | 111,415 | +0.19(+0.37%) |
Apr 02, 2019 | 51.30 | 51.33 | 51.19 | 51.21 | 5,569 | -0.09(-0.18%) |