Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.80 | 51.36 | 50.50 | 51.04 | 1,692,578 | +0.47(+0.94%) |
Jun 27, 2019 | 50.21 | 50.76 | 50.21 | 50.57 | 1,112,999 | +0.56(+1.11%) |
Jun 26, 2019 | 49.77 | 50.35 | 49.77 | 50.01 | 1,326,339 | +0.35(+0.70%) |
Jun 25, 2019 | 49.91 | 50.25 | 49.45 | 49.66 | 1,346,666 | -0.19(-0.38%) |
Jun 24, 2019 | 50.33 | 50.52 | 49.82 | 49.85 | 891,659 | -0.47(-0.94%) |
Jun 21, 2019 | 51.19 | 51.25 | 50.18 | 50.33 | 2,468,055 | -0.99(-1.94%) |
Jun 20, 2019 | 51.37 | 51.48 | 50.80 | 51.32 | 1,333,883 | +0.46(+0.90%) |
Jun 19, 2019 | 51.12 | 51.24 | 50.76 | 50.86 | 1,158,163 | -0.15(-0.30%) |
Jun 18, 2019 | 50.06 | 51.10 | 49.93 | 51.02 | 1,448,431 | +1.26(+2.54%) |
Jun 17, 2019 | 50.33 | 50.57 | 49.62 | 49.75 | 907,789 | -0.61(-1.21%) |
Jun 14, 2019 | 50.69 | 50.69 | 49.65 | 50.36 | 1,476,901 | -0.41(-0.81%) |
Jun 13, 2019 | 49.69 | 50.81 | 49.45 | 50.77 | 1,383,939 | +1.10(+2.22%) |
Jun 12, 2019 | 49.75 | 49.82 | 49.00 | 49.67 | 959,588 | -0.42(-0.84%) |
Jun 11, 2019 | 49.97 | 50.34 | 49.71 | 50.09 | 1,362,201 | +0.90(+1.84%) |
Jun 10, 2019 | 48.56 | 49.83 | 48.56 | 49.19 | 1,693,740 | +0.98(+2.04%) |
Jun 07, 2019 | 48.71 | 48.79 | 48.00 | 48.20 | 1,678,840 | -0.33(-0.68%) |
Jun 06, 2019 | 49.31 | 49.44 | 48.04 | 48.54 | 1,479,937 | -0.81(-1.65%) |
Jun 05, 2019 | 50.11 | 50.14 | 49.18 | 49.35 | 1,516,528 | -0.25(-0.51%) |
Jun 04, 2019 | 49.05 | 49.64 | 48.79 | 49.60 | 2,425,108 | +0.73(+1.48%) |
Jun 03, 2019 | 48.01 | 48.93 | 47.86 | 48.88 | 1,671,940 | +0.83(+1.73%) |
May 31, 2019 | 48.70 | 48.82 | 47.88 | 48.04 | 1,895,746 | -1.28(-2.60%) |
May 30, 2019 | 49.81 | 50.24 | 49.15 | 49.32 | 1,863,024 | -0.38(-0.76%) |
May 29, 2019 | 49.78 | 49.94 | 49.26 | 49.70 | 1,535,587 | -0.16(-0.32%) |
May 28, 2019 | 50.43 | 50.61 | 49.60 | 49.86 | 1,645,213 | -0.56(-1.10%) |
May 24, 2019 | 50.68 | 51.19 | 50.16 | 50.42 | 825,402 | +0.10(+0.20%) |
May 23, 2019 | 49.76 | 50.64 | 49.40 | 50.32 | 1,477,614 | -0.04(-0.07%) |
May 22, 2019 | 50.57 | 50.80 | 50.17 | 50.35 | 1,075,436 | -0.41(-0.81%) |
May 21, 2019 | 50.25 | 50.98 | 50.19 | 50.76 | 971,052 | +1.04(+2.10%) |
May 20, 2019 | 49.58 | 50.13 | 49.16 | 49.72 | 1,091,121 | -0.14(-0.29%) |
May 17, 2019 | 49.54 | 50.29 | 49.44 | 49.86 | 982,129 | -0.16(-0.32%) |
May 16, 2019 | 50.13 | 50.43 | 49.89 | 50.02 | 948,316 | +0.14(+0.29%) |
May 15, 2019 | 49.36 | 50.09 | 49.30 | 49.88 | 914,880 | -0.05(-0.11%) |
May 14, 2019 | 49.75 | 50.30 | 49.65 | 49.93 | 1,393,409 | +0.38(+0.77%) |
May 13, 2019 | 50.12 | 50.63 | 49.38 | 49.55 | 1,719,076 | -1.83(-3.55%) |
May 10, 2019 | 51.03 | 51.48 | 50.22 | 51.38 | 1,849,592 | +0.22(+0.44%) |
May 09, 2019 | 51.67 | 51.75 | 50.88 | 51.15 | 1,784,679 | -0.98(-1.88%) |
May 08, 2019 | 52.89 | 52.89 | 52.08 | 52.13 | 1,483,217 | -0.77(-1.45%) |
May 07, 2019 | 53.55 | 53.77 | 52.42 | 52.90 | 1,380,659 | -1.32(-2.43%) |
May 06, 2019 | 53.78 | 54.37 | 53.53 | 54.22 | 819,761 | -0.61(-1.10%) |
May 03, 2019 | 54.88 | 55.07 | 53.81 | 54.82 | 1,375,542 | +0.22(+0.41%) |
May 02, 2019 | 54.08 | 54.75 | 53.90 | 54.60 | 1,217,677 | +0.38(+0.71%) |
May 01, 2019 | 55.39 | 55.63 | 54.21 | 54.22 | 1,049,031 | -1.07(-1.93%) |
Apr 30, 2019 | 55.56 | 55.57 | 55.00 | 55.29 | 2,139,874 | -0.18(-0.32%) |
Apr 29, 2019 | 55.41 | 55.73 | 55.14 | 55.46 | 1,649,289 | -0.14(-0.26%) |
Apr 26, 2019 | 55.53 | 55.91 | 55.03 | 55.61 | 1,260,988 | +0.31(+0.56%) |
Apr 25, 2019 | 55.45 | 56.04 | 55.12 | 55.29 | 1,952,460 | -0.80(-1.43%) |
Apr 24, 2019 | 55.29 | 56.85 | 54.94 | 56.10 | 4,638,684 | -5.16(-8.42%) |
Apr 23, 2019 | 60.51 | 61.51 | 60.11 | 61.25 | 2,406,629 | +1.25(+2.08%) |
Apr 22, 2019 | 60.37 | 60.55 | 59.84 | 60.00 | 1,102,429 | -0.68(-1.12%) |
Apr 18, 2019 | 59.88 | 60.79 | 59.59 | 60.68 | 1,587,354 | +0.85(+1.41%) |
Apr 17, 2019 | 60.25 | 60.65 | 59.66 | 59.84 | 1,118,869 | -0.02(-0.03%) |
Apr 16, 2019 | 60.01 | 60.34 | 59.81 | 59.85 | 907,546 | +0.20(+0.34%) |
Apr 15, 2019 | 59.80 | 60.00 | 59.27 | 59.65 | 787,708 | +0.03(+0.04%) |
Apr 12, 2019 | 59.56 | 60.10 | 58.85 | 59.62 | 1,078,039 | +0.42(+0.71%) |
Apr 11, 2019 | 58.69 | 59.22 | 58.62 | 59.20 | 1,138,849 | +0.79(+1.36%) |
Apr 10, 2019 | 58.40 | 58.51 | 57.99 | 58.41 | 1,017,089 | +0.00(+0.00%) |
Apr 09, 2019 | 59.35 | 59.41 | 58.28 | 58.41 | 1,125,398 | -1.37(-2.29%) |
Apr 08, 2019 | 59.98 | 60.02 | 59.54 | 59.78 | 672,126 | -0.28(-0.46%) |
Apr 05, 2019 | 60.27 | 60.52 | 59.66 | 60.06 | 773,461 | +0.12(+0.19%) |
Apr 04, 2019 | 60.42 | 60.54 | 59.68 | 59.94 | 697,928 | -0.28(-0.47%) |
Apr 03, 2019 | 59.52 | 60.33 | 59.37 | 60.23 | 1,287,329 | +1.27(+2.16%) |
Apr 02, 2019 | 59.37 | 59.49 | 58.58 | 58.95 | 1,144,688 | -0.32(-0.54%) |