Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.77 | 45.80 | 45.38 | 45.47 | 65,769 | -0.29(-0.63%) |
Jun 27, 2019 | 46.08 | 46.08 | 45.76 | 45.76 | 76,825 | -0.27(-0.59%) |
Jun 26, 2019 | 45.91 | 46.13 | 45.76 | 46.03 | 86,372 | +0.43(+0.94%) |
Jun 25, 2019 | 45.67 | 45.95 | 45.47 | 45.60 | 93,332 | -0.42(-0.92%) |
Jun 24, 2019 | 46.29 | 46.38 | 45.98 | 46.02 | 90,070 | -0.36(-0.78%) |
Jun 21, 2019 | 46.59 | 46.59 | 46.09 | 46.38 | 146,195 | -0.45(-0.95%) |
Jun 20, 2019 | 46.14 | 46.85 | 45.98 | 46.83 | 273,009 | +1.30(+2.87%) |
Jun 19, 2019 | 45.59 | 45.77 | 45.25 | 45.52 | 131,656 | +0.28(+0.61%) |
Jun 18, 2019 | 44.44 | 45.45 | 44.25 | 45.25 | 227,731 | +1.31(+2.99%) |
Jun 17, 2019 | 43.84 | 44.21 | 43.72 | 43.93 | 113,863 | +0.13(+0.29%) |
Jun 14, 2019 | 44.17 | 44.17 | 43.79 | 43.80 | 103,548 | -0.37(-0.84%) |
Jun 13, 2019 | 44.13 | 44.18 | 43.78 | 44.17 | 156,726 | +0.36(+0.83%) |
Jun 12, 2019 | 44.19 | 44.58 | 43.64 | 43.81 | 124,734 | -0.90(-2.02%) |
Jun 11, 2019 | 45.04 | 45.12 | 44.71 | 44.71 | 100,081 | +0.06(+0.13%) |
Jun 10, 2019 | 44.77 | 45.00 | 44.42 | 44.66 | 102,250 | -0.23(-0.50%) |
Jun 07, 2019 | 44.58 | 45.14 | 44.52 | 44.88 | 77,010 | +0.36(+0.82%) |
Jun 06, 2019 | 43.92 | 44.54 | 43.92 | 44.52 | 119,557 | +0.57(+1.30%) |
Jun 05, 2019 | 44.68 | 44.85 | 43.74 | 43.95 | 126,077 | -1.10(-2.43%) |
Jun 04, 2019 | 44.95 | 45.04 | 44.38 | 45.04 | 191,903 | -0.06(-0.13%) |
Jun 03, 2019 | 45.37 | 45.41 | 44.96 | 45.10 | 123,751 | +0.48(+1.08%) |
May 31, 2019 | 44.70 | 45.04 | 44.62 | 44.62 | 100,944 | -0.68(-1.50%) |
May 30, 2019 | 45.76 | 45.85 | 45.23 | 45.29 | 84,901 | -0.44(-0.95%) |
May 29, 2019 | 45.46 | 45.75 | 45.21 | 45.73 | 126,850 | -0.15(-0.32%) |
May 28, 2019 | 46.33 | 46.37 | 45.87 | 45.88 | 131,312 | -0.38(-0.82%) |
May 24, 2019 | 46.46 | 46.50 | 46.12 | 46.25 | 119,421 | +0.85(+1.86%) |
May 23, 2019 | 46.43 | 46.50 | 45.25 | 45.41 | 182,623 | -1.24(-2.66%) |
May 22, 2019 | 46.98 | 46.98 | 46.57 | 46.65 | 76,740 | -0.43(-0.91%) |
May 21, 2019 | 47.16 | 47.53 | 46.92 | 47.08 | 174,922 | +0.23(+0.48%) |
May 20, 2019 | 47.23 | 47.31 | 46.81 | 46.85 | 96,716 | +0.02(+0.05%) |
May 17, 2019 | 46.92 | 47.23 | 46.77 | 46.83 | 98,836 | -0.67(-1.41%) |
May 16, 2019 | 47.29 | 47.76 | 47.29 | 47.50 | 81,576 | +0.40(+0.84%) |
May 15, 2019 | 47.17 | 47.29 | 46.71 | 47.10 | 96,868 | -0.56(-1.18%) |
May 14, 2019 | 46.92 | 47.86 | 46.61 | 47.67 | 276,562 | +1.00(+2.14%) |
May 13, 2019 | 47.00 | 47.07 | 46.36 | 46.67 | 231,415 | -0.86(-1.82%) |
May 10, 2019 | 47.74 | 47.74 | 46.77 | 47.53 | 138,643 | -0.32(-0.67%) |
May 09, 2019 | 47.74 | 48.10 | 47.29 | 47.85 | 132,487 | -0.55(-1.13%) |
May 08, 2019 | 48.55 | 48.69 | 48.01 | 48.40 | 146,187 | -0.02(-0.05%) |
May 07, 2019 | 48.87 | 48.97 | 48.07 | 48.42 | 236,760 | -1.52(-3.04%) |
May 06, 2019 | 49.21 | 50.18 | 49.19 | 49.94 | 126,182 | -0.40(-0.78%) |
May 03, 2019 | 50.42 | 51.00 | 50.28 | 50.33 | 77,630 | +0.46(+0.92%) |
May 02, 2019 | 50.44 | 50.44 | 49.65 | 49.87 | 109,011 | -0.88(-1.73%) |
May 01, 2019 | 51.08 | 51.48 | 50.75 | 50.75 | 56,443 | -0.28(-0.55%) |
Apr 30, 2019 | 51.12 | 51.36 | 51.01 | 51.04 | 71,801 | -0.31(-0.60%) |
Apr 29, 2019 | 51.29 | 51.51 | 50.83 | 51.34 | 107,979 | +0.06(+0.13%) |
Apr 26, 2019 | 51.89 | 51.89 | 51.18 | 51.28 | 101,440 | -0.36(-0.70%) |
Apr 25, 2019 | 51.81 | 51.95 | 51.59 | 51.64 | 99,591 | -0.33(-0.64%) |
Apr 24, 2019 | 52.57 | 52.57 | 51.91 | 51.97 | 93,619 | -0.65(-1.23%) |
Apr 23, 2019 | 52.73 | 52.84 | 52.55 | 52.62 | 65,468 | -0.13(-0.24%) |
Apr 22, 2019 | 52.17 | 53.00 | 51.84 | 52.75 | 180,633 | +0.66(+1.27%) |
Apr 18, 2019 | 51.79 | 52.25 | 51.75 | 52.08 | 64,733 | +0.47(+0.91%) |
Apr 17, 2019 | 52.21 | 52.30 | 51.54 | 51.62 | 128,616 | -0.40(-0.78%) |
Apr 16, 2019 | 52.10 | 52.18 | 51.62 | 52.02 | 66,050 | -0.02(-0.03%) |
Apr 15, 2019 | 52.18 | 52.19 | 51.72 | 52.04 | 104,775 | -0.94(-1.78%) |
Apr 12, 2019 | 53.21 | 53.25 | 52.84 | 52.98 | 111,237 | -0.08(-0.15%) |
Apr 11, 2019 | 53.22 | 53.37 | 52.75 | 53.06 | 82,848 | -1.00(-1.85%) |
Apr 10, 2019 | 54.03 | 54.25 | 53.76 | 54.06 | 81,234 | -0.20(-0.37%) |
Apr 09, 2019 | 54.46 | 54.55 | 54.22 | 54.26 | 85,621 | -0.23(-0.43%) |
Apr 08, 2019 | 54.37 | 54.63 | 54.25 | 54.50 | 58,596 | +0.24(+0.45%) |
Apr 05, 2019 | 53.90 | 54.33 | 53.88 | 54.25 | 86,311 | +0.52(+0.96%) |
Apr 04, 2019 | 53.54 | 53.93 | 53.50 | 53.74 | 67,300 | +0.60(+1.14%) |
Apr 03, 2019 | 53.57 | 53.57 | 53.08 | 53.13 | 57,255 | -0.02(-0.05%) |
Apr 02, 2019 | 53.25 | 53.39 | 52.82 | 53.16 | 102,537 | -0.60(-1.11%) |