Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.08 | 51.26 | 50.07 | 50.67 | 586,700 | +0.53(+1.06%) |
Jun 27, 2019 | 48.98 | 50.18 | 48.72 | 50.14 | 211,337 | +1.57(+3.23%) |
Jun 26, 2019 | 48.59 | 48.93 | 48.00 | 48.57 | 426,416 | -0.11(-0.22%) |
Jun 25, 2019 | 50.56 | 50.71 | 48.64 | 48.68 | 435,519 | -1.35(-2.70%) |
Jun 24, 2019 | 50.36 | 50.89 | 49.78 | 50.03 | 250,623 | -0.09(-0.18%) |
Jun 21, 2019 | 50.97 | 51.03 | 50.01 | 50.12 | 352,364 | -1.21(-2.36%) |
Jun 20, 2019 | 51.16 | 51.82 | 50.79 | 51.34 | 311,394 | +0.69(+1.36%) |
Jun 19, 2019 | 51.43 | 51.43 | 49.58 | 50.65 | 414,684 | -0.91(-1.76%) |
Jun 18, 2019 | 51.93 | 52.28 | 51.21 | 51.55 | 256,724 | -0.04(-0.08%) |
Jun 17, 2019 | 52.03 | 52.37 | 50.78 | 51.59 | 212,411 | -0.40(-0.78%) |
Jun 14, 2019 | 51.49 | 52.63 | 51.49 | 52.00 | 205,056 | +0.38(+0.73%) |
Jun 13, 2019 | 51.27 | 52.00 | 51.18 | 51.62 | 210,991 | +0.58(+1.14%) |
Jun 12, 2019 | 50.93 | 51.46 | 50.72 | 51.04 | 154,203 | +0.13(+0.25%) |
Jun 11, 2019 | 51.49 | 51.49 | 49.88 | 50.91 | 231,248 | -0.33(-0.64%) |
Jun 10, 2019 | 51.19 | 51.56 | 50.89 | 51.24 | 249,361 | -0.04(-0.08%) |
Jun 07, 2019 | 50.96 | 51.86 | 50.74 | 51.28 | 243,453 | +0.81(+1.60%) |
Jun 06, 2019 | 51.60 | 52.05 | 50.05 | 50.47 | 308,322 | -0.89(-1.73%) |
Jun 05, 2019 | 51.44 | 51.69 | 50.79 | 51.36 | 261,082 | +0.20(+0.39%) |
Jun 04, 2019 | 50.69 | 51.22 | 49.97 | 51.16 | 455,306 | +0.76(+1.51%) |
Jun 03, 2019 | 49.75 | 51.06 | 49.49 | 50.40 | 300,770 | +0.95(+1.92%) |
May 31, 2019 | 49.36 | 50.34 | 49.09 | 49.45 | 271,719 | -0.49(-0.99%) |
May 30, 2019 | 49.78 | 50.29 | 49.16 | 49.94 | 257,376 | +0.16(+0.32%) |
May 29, 2019 | 49.90 | 50.31 | 49.42 | 49.79 | 239,081 | -0.31(-0.61%) |
May 28, 2019 | 50.67 | 51.00 | 50.09 | 50.09 | 258,364 | -0.60(-1.19%) |
May 24, 2019 | 50.08 | 50.90 | 50.03 | 50.69 | 148,118 | +1.06(+2.13%) |
May 23, 2019 | 50.21 | 50.68 | 49.49 | 49.64 | 282,372 | -0.88(-1.74%) |
May 22, 2019 | 49.93 | 50.93 | 49.69 | 50.52 | 260,915 | +0.04(+0.08%) |
May 21, 2019 | 49.89 | 50.63 | 49.60 | 50.48 | 271,570 | +0.59(+1.19%) |
May 20, 2019 | 50.89 | 51.15 | 49.83 | 49.89 | 258,099 | -1.22(-2.39%) |
May 17, 2019 | 51.60 | 52.00 | 51.10 | 51.11 | 361,888 | -0.86(-1.65%) |
May 16, 2019 | 51.56 | 52.61 | 51.53 | 51.97 | 380,215 | +0.71(+1.39%) |
May 15, 2019 | 51.39 | 51.77 | 50.70 | 51.26 | 374,228 | -0.43(-0.84%) |
May 14, 2019 | 50.58 | 52.00 | 50.50 | 51.69 | 373,754 | +1.09(+2.15%) |
May 13, 2019 | 50.65 | 50.89 | 50.09 | 50.61 | 329,935 | -0.66(-1.29%) |
May 10, 2019 | 51.58 | 51.81 | 50.77 | 51.27 | 276,481 | -0.42(-0.82%) |
May 09, 2019 | 50.61 | 51.85 | 50.47 | 51.69 | 349,004 | +0.95(+1.87%) |
May 08, 2019 | 51.51 | 51.67 | 50.74 | 50.74 | 138,143 | -0.68(-1.32%) |
May 07, 2019 | 51.92 | 52.26 | 50.87 | 51.43 | 349,787 | -0.58(-1.12%) |
May 06, 2019 | 51.45 | 52.20 | 51.12 | 52.01 | 229,887 | -0.11(-0.21%) |
May 03, 2019 | 51.44 | 52.32 | 50.67 | 52.12 | 260,170 | +0.97(+1.89%) |
May 02, 2019 | 50.83 | 52.09 | 50.60 | 51.15 | 344,531 | +0.19(+0.37%) |
May 01, 2019 | 51.03 | 52.13 | 50.61 | 50.96 | 581,962 | +0.47(+0.94%) |
Apr 30, 2019 | 50.51 | 50.75 | 50.23 | 50.49 | 384,767 | -0.06(-0.12%) |
Apr 29, 2019 | 49.52 | 50.62 | 49.37 | 50.55 | 298,550 | +1.06(+2.13%) |
Apr 26, 2019 | 50.09 | 50.13 | 49.01 | 49.49 | 528,445 | -0.73(-1.45%) |
Apr 25, 2019 | 49.62 | 50.47 | 47.93 | 50.22 | 534,218 | -0.10(-0.20%) |
Apr 24, 2019 | 49.35 | 51.28 | 49.34 | 50.32 | 724,719 | +1.22(+2.49%) |
Apr 23, 2019 | 48.11 | 49.25 | 47.94 | 49.10 | 532,354 | +1.34(+2.81%) |
Apr 22, 2019 | 48.86 | 49.01 | 47.62 | 47.75 | 362,034 | -0.99(-2.03%) |
Apr 18, 2019 | 48.16 | 48.92 | 48.00 | 48.74 | 264,121 | +0.65(+1.35%) |
Apr 17, 2019 | 48.18 | 48.20 | 47.54 | 48.09 | 463,309 | +0.05(+0.10%) |
Apr 16, 2019 | 48.31 | 48.31 | 47.62 | 48.04 | 290,087 | -0.01(-0.02%) |
Apr 15, 2019 | 48.59 | 49.06 | 47.72 | 48.05 | 304,904 | -0.37(-0.75%) |
Apr 12, 2019 | 49.06 | 49.18 | 48.27 | 48.41 | 673,221 | -0.11(-0.22%) |
Apr 11, 2019 | 47.95 | 48.74 | 47.64 | 48.52 | 259,725 | +0.63(+1.32%) |
Apr 10, 2019 | 47.33 | 48.06 | 47.04 | 47.89 | 287,517 | +0.81(+1.72%) |
Apr 09, 2019 | 47.55 | 47.94 | 46.98 | 47.08 | 470,916 | -0.56(-1.18%) |
Apr 08, 2019 | 47.19 | 47.70 | 47.13 | 47.64 | 346,373 | +0.33(+0.69%) |
Apr 05, 2019 | 46.59 | 47.49 | 46.50 | 47.32 | 259,157 | +1.00(+2.15%) |
Apr 04, 2019 | 45.11 | 46.57 | 45.01 | 46.32 | 302,428 | +1.24(+2.76%) |
Apr 03, 2019 | 44.97 | 45.55 | 44.47 | 45.08 | 298,962 | +0.39(+0.86%) |
Apr 02, 2019 | 44.39 | 44.94 | 43.83 | 44.69 | 433,666 | +0.40(+0.91%) |