Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.34 | 45.50 | 44.85 | 45.38 | 10,200 | +0.04(+0.09%) |
Jun 27, 2019 | 45.77 | 45.77 | 45.10 | 45.34 | 7,941 | +0.26(+0.58%) |
Jun 26, 2019 | 45.16 | 45.31 | 44.95 | 45.08 | 45,100 | +1.15(+2.61%) |
Jun 25, 2019 | 44.27 | 44.28 | 43.85 | 43.93 | 15,603 | -1.17(-2.59%) |
Jun 24, 2019 | 46.20 | 46.20 | 45.10 | 45.10 | 6,780 | -0.50(-1.10%) |
Jun 21, 2019 | 44.35 | 45.60 | 44.35 | 45.60 | 5,600 | +0.03(+0.07%) |
Jun 20, 2019 | 45.10 | 45.70 | 45.10 | 45.57 | 9,390 | +0.97(+2.17%) |
Jun 19, 2019 | 44.55 | 44.66 | 43.88 | 44.60 | 61,516 | +0.80(+1.83%) |
Jun 18, 2019 | 41.76 | 43.98 | 41.76 | 43.80 | 17,313 | +1.88(+4.48%) |
Jun 17, 2019 | 41.90 | 42.40 | 41.90 | 41.92 | 7,550 | +0.05(+0.12%) |
Jun 14, 2019 | 41.75 | 41.95 | 41.70 | 41.87 | 14,500 | -0.49(-1.16%) |
Jun 13, 2019 | 42.78 | 43.05 | 42.15 | 42.36 | 62,065 | -0.44(-1.03%) |
Jun 12, 2019 | 43.99 | 43.99 | 42.60 | 42.80 | 77,446 | -1.20(-2.73%) |
Jun 11, 2019 | 44.74 | 44.89 | 43.69 | 44.00 | 32,086 | +0.23(+0.53%) |
Jun 10, 2019 | 43.99 | 44.15 | 43.22 | 43.77 | 26,664 | +0.90(+2.10%) |
Jun 07, 2019 | 42.49 | 43.19 | 42.49 | 42.87 | 22,500 | +0.49(+1.16%) |
Jun 06, 2019 | 41.24 | 42.50 | 41.24 | 42.38 | 25,718 | +0.72(+1.73%) |
Jun 05, 2019 | 42.90 | 42.90 | 41.62 | 41.66 | 15,016 | -0.84(-1.98%) |
Jun 04, 2019 | 42.09 | 42.75 | 42.09 | 42.50 | 5,476 | -0.20(-0.47%) |
Jun 03, 2019 | 42.84 | 43.10 | 42.62 | 42.70 | 38,836 | +0.75(+1.79%) |
May 31, 2019 | 41.90 | 42.00 | 41.01 | 41.95 | 10,600 | +0.35(+0.84%) |
May 30, 2019 | 40.00 | 41.74 | 40.00 | 41.60 | 7,169 | +0.45(+1.09%) |
May 29, 2019 | 41.58 | 41.58 | 40.87 | 41.15 | 15,046 | +0.05(+0.12%) |
May 28, 2019 | 40.41 | 42.00 | 40.12 | 41.10 | 22,321 | +0.09(+0.22%) |
May 24, 2019 | 40.26 | 41.50 | 40.26 | 41.01 | 13,300 | -0.39(-0.94%) |
May 23, 2019 | 41.20 | 42.02 | 41.00 | 41.40 | 22,280 | -1.70(-3.94%) |
May 22, 2019 | 42.25 | 43.10 | 42.25 | 43.10 | 7,672 | -0.15(-0.35%) |
May 21, 2019 | 42.65 | 43.70 | 42.65 | 43.25 | 28,291 | +0.60(+1.41%) |
May 20, 2019 | 43.77 | 43.77 | 42.58 | 42.65 | 17,709 | -2.00(-4.48%) |
May 17, 2019 | 46.26 | 46.26 | 44.65 | 44.65 | 10,500 | -2.40(-5.10%) |
May 16, 2019 | 47.25 | 47.31 | 46.80 | 47.05 | 7,913 | +0.60(+1.29%) |
May 15, 2019 | 46.58 | 46.85 | 45.85 | 46.45 | 22,891 | -0.66(-1.40%) |
May 14, 2019 | 47.53 | 47.53 | 46.28 | 47.11 | 40,943 | +0.55(+1.19%) |
May 13, 2019 | 48.40 | 48.40 | 46.10 | 46.56 | 23,758 | -1.67(-3.47%) |
May 10, 2019 | 48.27 | 48.70 | 47.53 | 48.23 | 38,000 | +0.41(+0.86%) |
May 09, 2019 | 47.05 | 48.23 | 46.76 | 47.82 | 28,937 | -1.31(-2.67%) |
May 08, 2019 | 48.38 | 49.50 | 48.38 | 49.13 | 52,018 | +2.03(+4.31%) |
May 07, 2019 | 47.55 | 47.86 | 47.10 | 47.10 | 34,600 | -1.15(-2.38%) |
May 06, 2019 | 46.72 | 48.39 | 46.72 | 48.25 | 21,861 | -1.53(-3.07%) |
May 03, 2019 | 49.70 | 50.20 | 49.55 | 49.78 | 17,100 | +0.67(+1.36%) |
May 02, 2019 | 50.44 | 50.44 | 48.98 | 49.11 | 10,109 | -0.24(-0.48%) |
May 01, 2019 | 49.61 | 50.02 | 49.25 | 49.35 | 17,307 | +0.05(+0.10%) |
Apr 30, 2019 | 49.97 | 50.08 | 49.05 | 49.30 | 14,933 | -0.40(-0.80%) |
Apr 29, 2019 | 49.65 | 49.70 | 49.35 | 49.70 | 24,198 | +0.10(+0.20%) |
Apr 26, 2019 | 48.80 | 49.60 | 48.80 | 49.60 | 18,800 | +0.80(+1.64%) |
Apr 25, 2019 | 47.45 | 48.90 | 47.45 | 48.80 | 16,234 | -0.90(-1.81%) |
Apr 24, 2019 | 49.46 | 49.80 | 49.34 | 49.70 | 10,768 | -0.64(-1.27%) |
Apr 23, 2019 | 49.40 | 50.45 | 49.40 | 50.34 | 8,437 | +0.63(+1.27%) |
Apr 22, 2019 | 49.48 | 50.35 | 48.44 | 49.71 | 8,625 | -0.54(-1.07%) |
Apr 18, 2019 | 50.55 | 50.60 | 49.98 | 50.25 | 7,900 | +0.20(+0.40%) |
Apr 17, 2019 | 49.62 | 50.95 | 49.62 | 50.05 | 10,873 | -0.40(-0.79%) |
Apr 16, 2019 | 50.50 | 50.58 | 49.85 | 50.45 | 17,128 | +1.10(+2.22%) |
Apr 15, 2019 | 50.51 | 50.51 | 48.50 | 49.35 | 17,214 | -0.83(-1.66%) |
Apr 12, 2019 | 49.82 | 51.00 | 49.82 | 50.19 | 1,605,600 | +0.44(+0.87%) |
Apr 11, 2019 | 48.33 | 50.05 | 48.33 | 49.75 | 12,175 | -0.85(-1.68%) |
Apr 10, 2019 | 48.87 | 51.25 | 48.87 | 50.60 | 45,532 | +1.95(+4.01%) |
Apr 09, 2019 | 49.34 | 49.34 | 48.41 | 48.65 | 35,905 | -0.05(-0.10%) |
Apr 08, 2019 | 48.35 | 48.85 | 48.15 | 48.70 | 65,187 | -0.02(-0.04%) |
Apr 05, 2019 | 48.00 | 48.77 | 48.00 | 48.72 | 5,400 | +0.32(+0.66%) |
Apr 04, 2019 | 48.07 | 48.40 | 47.80 | 48.40 | 11,846 | +0.38(+0.80%) |
Apr 03, 2019 | 47.50 | 48.34 | 47.50 | 48.02 | 124,063 | +1.26(+2.68%) |
Apr 02, 2019 | 47.42 | 47.42 | 46.75 | 46.76 | 36,317 | -0.43(-0.91%) |