Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.63 | 52.69 | 51.60 | 52.37 | 448,837 | +0.78(+1.51%) |
Jun 27, 2019 | 50.79 | 51.64 | 50.67 | 51.59 | 157,389 | +0.94(+1.85%) |
Jun 26, 2019 | 50.08 | 51.12 | 49.77 | 50.65 | 162,892 | +0.72(+1.43%) |
Jun 25, 2019 | 49.98 | 50.38 | 49.69 | 49.93 | 256,302 | +0.11(+0.22%) |
Jun 24, 2019 | 50.32 | 50.54 | 49.78 | 49.82 | 177,972 | -0.32(-0.63%) |
Jun 21, 2019 | 50.11 | 50.64 | 49.91 | 50.14 | 320,705 | -0.24(-0.48%) |
Jun 20, 2019 | 50.89 | 51.09 | 50.17 | 50.38 | 207,564 | +0.19(+0.37%) |
Jun 19, 2019 | 49.56 | 50.34 | 49.41 | 50.19 | 147,435 | +0.72(+1.45%) |
Jun 18, 2019 | 49.44 | 50.31 | 49.40 | 49.48 | 186,928 | +0.44(+0.89%) |
Jun 17, 2019 | 49.39 | 49.61 | 48.82 | 49.04 | 162,853 | -0.26(-0.53%) |
Jun 14, 2019 | 51.20 | 51.55 | 48.39 | 49.30 | 382,889 | -2.97(-5.67%) |
Jun 13, 2019 | 51.77 | 52.48 | 51.46 | 52.27 | 269,034 | +0.80(+1.55%) |
Jun 12, 2019 | 51.50 | 51.58 | 50.93 | 51.47 | 97,336 | -0.27(-0.52%) |
Jun 11, 2019 | 52.12 | 52.75 | 51.46 | 51.74 | 134,520 | +0.27(+0.52%) |
Jun 10, 2019 | 51.25 | 52.00 | 51.25 | 51.47 | 105,742 | +0.52(+1.02%) |
Jun 07, 2019 | 51.06 | 51.25 | 50.67 | 50.95 | 88,325 | +0.33(+0.64%) |
Jun 06, 2019 | 50.51 | 51.05 | 49.83 | 50.62 | 167,168 | +0.01(+0.02%) |
Jun 05, 2019 | 50.85 | 50.98 | 50.12 | 50.61 | 95,079 | -0.11(-0.22%) |
Jun 04, 2019 | 49.52 | 50.73 | 49.25 | 50.72 | 115,280 | +1.78(+3.65%) |
Jun 03, 2019 | 48.06 | 49.34 | 47.73 | 48.94 | 160,560 | +0.86(+1.80%) |
May 31, 2019 | 48.17 | 48.39 | 47.25 | 48.07 | 198,060 | -0.80(-1.64%) |
May 30, 2019 | 49.04 | 49.62 | 48.50 | 48.87 | 127,429 | -0.03(-0.06%) |
May 29, 2019 | 48.36 | 49.13 | 48.20 | 48.90 | 536,230 | +0.08(+0.17%) |
May 28, 2019 | 49.77 | 49.77 | 48.81 | 48.82 | 282,413 | -0.76(-1.54%) |
May 24, 2019 | 49.78 | 49.78 | 48.96 | 49.58 | 136,200 | +0.09(+0.19%) |
May 23, 2019 | 50.70 | 50.78 | 49.25 | 49.49 | 262,630 | -1.84(-3.59%) |
May 22, 2019 | 51.59 | 51.69 | 51.26 | 51.33 | 194,522 | -0.67(-1.28%) |
May 21, 2019 | 51.05 | 52.07 | 51.05 | 51.99 | 212,540 | +1.23(+2.43%) |
May 20, 2019 | 50.86 | 51.67 | 50.59 | 50.76 | 249,336 | -0.44(-0.85%) |
May 17, 2019 | 51.35 | 52.46 | 51.20 | 51.20 | 597,954 | -0.41(-0.79%) |
May 16, 2019 | 51.56 | 52.37 | 51.46 | 51.61 | 218,954 | +0.24(+0.47%) |
May 15, 2019 | 50.51 | 51.66 | 50.36 | 51.36 | 266,699 | +0.20(+0.40%) |
May 14, 2019 | 51.12 | 51.61 | 50.94 | 51.16 | 294,598 | +0.24(+0.47%) |
May 13, 2019 | 51.40 | 51.49 | 50.35 | 50.92 | 294,299 | -1.42(-2.71%) |
May 10, 2019 | 52.03 | 52.56 | 51.49 | 52.34 | 230,355 | -0.04(-0.07%) |
May 09, 2019 | 51.23 | 52.58 | 51.07 | 52.38 | 296,859 | +0.56(+1.07%) |
May 08, 2019 | 52.26 | 52.53 | 51.75 | 51.82 | 494,872 | -0.41(-0.78%) |
May 07, 2019 | 52.93 | 53.32 | 51.82 | 52.23 | 243,702 | -1.43(-2.66%) |
May 06, 2019 | 52.44 | 53.96 | 52.33 | 53.65 | 235,244 | +0.06(+0.10%) |
May 03, 2019 | 52.69 | 53.93 | 52.66 | 53.60 | 277,182 | +1.14(+2.17%) |
May 02, 2019 | 52.25 | 52.58 | 51.36 | 52.46 | 227,666 | -0.11(-0.21%) |
May 01, 2019 | 51.78 | 53.23 | 51.76 | 52.57 | 660,015 | +1.02(+1.98%) |
Apr 30, 2019 | 51.99 | 52.32 | 51.12 | 51.55 | 700,018 | -0.33(-0.64%) |
Apr 29, 2019 | 50.15 | 52.12 | 50.15 | 51.88 | 342,147 | +1.60(+3.19%) |
Apr 26, 2019 | 50.02 | 51.12 | 49.11 | 50.28 | 523,830 | +1.30(+2.65%) |
Apr 25, 2019 | 49.82 | 49.82 | 48.88 | 48.98 | 312,658 | -1.26(-2.51%) |
Apr 24, 2019 | 50.20 | 51.04 | 50.16 | 50.24 | 380,768 | -0.04(-0.07%) |
Apr 23, 2019 | 49.59 | 50.87 | 49.53 | 50.28 | 167,315 | +0.74(+1.50%) |
Apr 22, 2019 | 49.85 | 49.86 | 49.31 | 49.54 | 189,578 | -0.45(-0.91%) |
Apr 18, 2019 | 49.92 | 50.27 | 49.80 | 49.99 | 158,389 | -0.01(-0.02%) |
Apr 17, 2019 | 50.30 | 50.54 | 49.32 | 50.00 | 265,035 | -0.14(-0.28%) |
Apr 16, 2019 | 49.54 | 50.24 | 49.53 | 50.14 | 130,686 | +0.69(+1.39%) |
Apr 15, 2019 | 49.54 | 49.75 | 49.18 | 49.46 | 174,262 | -0.08(-0.17%) |
Apr 12, 2019 | 49.35 | 49.79 | 48.86 | 49.54 | 151,700 | +0.50(+1.02%) |
Apr 11, 2019 | 49.50 | 49.86 | 48.65 | 49.04 | 266,213 | -0.69(-1.38%) |
Apr 10, 2019 | 49.30 | 50.00 | 48.92 | 49.72 | 153,630 | +0.57(+1.17%) |
Apr 09, 2019 | 49.60 | 49.91 | 49.08 | 49.15 | 161,887 | -0.80(-1.60%) |
Apr 08, 2019 | 49.79 | 50.01 | 49.33 | 49.95 | 143,826 | -0.09(-0.19%) |
Apr 05, 2019 | 49.87 | 50.34 | 49.74 | 50.04 | 164,324 | +0.44(+0.88%) |
Apr 04, 2019 | 48.94 | 49.90 | 48.94 | 49.60 | 142,971 | +0.66(+1.34%) |
Apr 03, 2019 | 49.12 | 50.12 | 48.56 | 48.95 | 108,207 | +0.19(+0.40%) |
Apr 02, 2019 | 48.82 | 49.11 | 48.41 | 48.75 | 110,482 | -0.08(-0.17%) |