Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.25 | 51.84 | 50.12 | 51.79 | 146,552 | +1.70(+3.39%) |
Jun 27, 2019 | 48.98 | 50.22 | 48.98 | 50.09 | 76,199 | +1.38(+2.83%) |
Jun 26, 2019 | 49.99 | 50.17 | 48.43 | 48.71 | 86,264 | -1.02(-2.05%) |
Jun 25, 2019 | 50.53 | 51.13 | 49.53 | 49.73 | 258,874 | -0.22(-0.44%) |
Jun 24, 2019 | 52.06 | 52.06 | 49.75 | 49.95 | 159,978 | -2.16(-4.14%) |
Jun 21, 2019 | 51.11 | 52.18 | 50.26 | 52.11 | 109,814 | +0.66(+1.28%) |
Jun 20, 2019 | 51.94 | 52.84 | 50.89 | 51.45 | 255,411 | +0.43(+0.84%) |
Jun 19, 2019 | 50.25 | 51.02 | 50.14 | 51.02 | 142,720 | +0.72(+1.43%) |
Jun 18, 2019 | 49.75 | 50.99 | 49.56 | 50.30 | 189,238 | +1.28(+2.61%) |
Jun 17, 2019 | 47.00 | 49.21 | 47.00 | 49.02 | 164,423 | +2.67(+5.75%) |
Jun 14, 2019 | 47.22 | 47.42 | 46.21 | 46.35 | 111,916 | -0.95(-2.01%) |
Jun 13, 2019 | 46.75 | 47.30 | 46.43 | 47.30 | 88,359 | +0.67(+1.44%) |
Jun 12, 2019 | 45.76 | 46.63 | 45.60 | 46.63 | 47,727 | +0.65(+1.41%) |
Jun 11, 2019 | 47.29 | 47.29 | 45.81 | 45.98 | 88,461 | -0.57(-1.22%) |
Jun 10, 2019 | 47.29 | 47.68 | 46.48 | 46.55 | 131,764 | -0.47(-1.00%) |
Jun 07, 2019 | 45.84 | 47.15 | 45.64 | 47.02 | 96,400 | +1.53(+3.36%) |
Jun 06, 2019 | 46.39 | 46.98 | 45.37 | 45.49 | 112,437 | -1.03(-2.21%) |
Jun 05, 2019 | 46.76 | 46.94 | 45.78 | 46.52 | 92,566 | +0.06(+0.13%) |
Jun 04, 2019 | 45.56 | 46.51 | 44.95 | 46.46 | 110,133 | +1.75(+3.91%) |
Jun 03, 2019 | 43.67 | 45.58 | 43.67 | 44.71 | 118,161 | +1.04(+2.38%) |
May 31, 2019 | 44.33 | 44.66 | 43.55 | 43.67 | 104,008 | -1.50(-3.32%) |
May 30, 2019 | 45.37 | 45.97 | 44.63 | 45.17 | 60,616 | -0.20(-0.44%) |
May 29, 2019 | 45.70 | 45.93 | 44.73 | 45.37 | 123,879 | -0.95(-2.05%) |
May 28, 2019 | 47.41 | 48.04 | 46.25 | 46.32 | 82,762 | -1.25(-2.62%) |
May 24, 2019 | 47.53 | 48.30 | 47.22 | 47.57 | 101,405 | +0.45(+0.95%) |
May 23, 2019 | 47.14 | 47.31 | 46.33 | 47.12 | 153,141 | -0.72(-1.50%) |
May 22, 2019 | 47.40 | 48.32 | 46.62 | 47.84 | 132,932 | +0.12(+0.25%) |
May 21, 2019 | 46.32 | 47.82 | 46.25 | 47.72 | 105,283 | +1.92(+4.19%) |
May 20, 2019 | 46.65 | 46.65 | 45.61 | 45.80 | 154,320 | -1.36(-2.88%) |
May 17, 2019 | 47.04 | 48.21 | 46.80 | 47.16 | 128,733 | -0.70(-1.46%) |
May 16, 2019 | 47.01 | 48.57 | 47.01 | 47.86 | 135,591 | +1.09(+2.33%) |
May 15, 2019 | 45.45 | 46.98 | 45.10 | 46.77 | 131,216 | +0.73(+1.58%) |
May 14, 2019 | 45.38 | 46.61 | 45.02 | 46.04 | 166,088 | +1.18(+2.63%) |
May 13, 2019 | 46.54 | 46.75 | 44.57 | 44.86 | 932,187 | -3.60(-7.42%) |
May 10, 2019 | 48.32 | 48.73 | 46.57 | 48.46 | 199,206 | -0.28(-0.57%) |
May 09, 2019 | 48.01 | 49.22 | 46.81 | 48.74 | 155,068 | -0.28(-0.57%) |
May 08, 2019 | 48.50 | 49.75 | 47.95 | 49.02 | 199,034 | +0.05(+0.10%) |
May 07, 2019 | 50.71 | 51.53 | 48.25 | 48.97 | 232,559 | -3.19(-6.11%) |
May 06, 2019 | 49.28 | 52.27 | 49.18 | 52.16 | 184,369 | +0.89(+1.73%) |
May 03, 2019 | 49.65 | 51.27 | 49.65 | 51.27 | 150,156 | +1.85(+3.74%) |
May 02, 2019 | 48.95 | 49.87 | 48.24 | 49.42 | 153,594 | +0.50(+1.02%) |
May 01, 2019 | 49.82 | 50.41 | 48.89 | 48.92 | 135,857 | -0.83(-1.67%) |
Apr 30, 2019 | 50.67 | 51.05 | 48.82 | 49.75 | 200,790 | -0.90(-1.78%) |
Apr 29, 2019 | 51.02 | 51.25 | 50.09 | 50.65 | 73,588 | -0.10(-0.20%) |
Apr 26, 2019 | 50.25 | 50.82 | 49.45 | 50.75 | 108,412 | +0.50(+0.99%) |
Apr 25, 2019 | 48.88 | 50.43 | 48.15 | 50.25 | 155,425 | +1.14(+2.32%) |
Apr 24, 2019 | 50.79 | 50.79 | 48.85 | 49.11 | 165,156 | -1.18(-2.34%) |
Apr 23, 2019 | 48.37 | 50.75 | 48.05 | 50.29 | 267,808 | +2.12(+4.40%) |
Apr 22, 2019 | 48.09 | 49.00 | 47.43 | 48.17 | 947,085 | -0.13(-0.27%) |
Apr 18, 2019 | 49.11 | 49.62 | 46.65 | 48.30 | 347,761 | -0.47(-0.96%) |
Apr 17, 2019 | 53.29 | 53.34 | 48.14 | 48.77 | 633,475 | -4.23(-7.97%) |
Apr 16, 2019 | 54.36 | 54.81 | 52.65 | 52.99 | 1,165,632 | -0.95(-1.76%) |
Apr 15, 2019 | 54.40 | 54.93 | 53.00 | 53.94 | 90,490 | -0.41(-0.75%) |
Apr 12, 2019 | 55.88 | 56.09 | 54.19 | 54.35 | 108,813 | -0.98(-1.77%) |
Apr 11, 2019 | 57.48 | 57.48 | 54.95 | 55.33 | 144,427 | -2.06(-3.59%) |
Apr 10, 2019 | 56.51 | 57.45 | 56.23 | 57.39 | 95,157 | +1.42(+2.53%) |
Apr 09, 2019 | 57.45 | 57.49 | 55.78 | 55.97 | 151,813 | -1.97(-3.40%) |
Apr 08, 2019 | 58.38 | 58.38 | 56.89 | 57.94 | 62,995 | -0.54(-0.92%) |
Apr 05, 2019 | 57.05 | 58.58 | 56.89 | 58.48 | 132,838 | +1.99(+3.52%) |
Apr 04, 2019 | 57.15 | 57.44 | 55.55 | 56.49 | 83,556 | -0.43(-0.75%) |
Apr 03, 2019 | 57.03 | 57.27 | 56.16 | 56.92 | 69,885 | +0.56(+0.99%) |
Apr 02, 2019 | 55.59 | 56.74 | 55.26 | 56.36 | 59,980 | +0.84(+1.51%) |