Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.83 | 51.23 | 49.60 | 50.38 | 291,000 | +0.52(+1.04%) |
Jun 27, 2019 | 49.85 | 49.87 | 48.69 | 49.86 | 77,569 | +0.17(+0.34%) |
Jun 26, 2019 | 50.90 | 51.40 | 49.66 | 49.69 | 79,551 | -1.35(-2.64%) |
Jun 25, 2019 | 51.06 | 51.36 | 50.23 | 51.04 | 156,561 | +0.06(+0.12%) |
Jun 24, 2019 | 51.80 | 52.17 | 50.55 | 50.98 | 140,716 | -0.79(-1.53%) |
Jun 21, 2019 | 51.55 | 52.77 | 50.93 | 51.77 | 208,500 | -0.06(-0.12%) |
Jun 20, 2019 | 52.37 | 52.37 | 51.69 | 51.83 | 48,766 | -0.05(-0.10%) |
Jun 19, 2019 | 51.62 | 52.43 | 51.22 | 51.88 | 68,146 | +0.14(+0.27%) |
Jun 18, 2019 | 51.89 | 52.27 | 51.57 | 51.74 | 55,976 | +0.17(+0.33%) |
Jun 17, 2019 | 51.44 | 51.95 | 51.08 | 51.57 | 72,681 | +0.17(+0.33%) |
Jun 14, 2019 | 51.17 | 51.97 | 51.05 | 51.40 | 78,300 | -0.01(-0.02%) |
Jun 13, 2019 | 51.00 | 52.00 | 50.82 | 51.41 | 78,157 | +0.42(+0.82%) |
Jun 12, 2019 | 50.19 | 51.02 | 50.06 | 50.99 | 30,666 | +0.75(+1.49%) |
Jun 11, 2019 | 51.39 | 51.76 | 49.92 | 50.24 | 42,517 | -0.81(-1.59%) |
Jun 10, 2019 | 49.50 | 52.00 | 49.20 | 51.05 | 94,193 | +1.56(+3.15%) |
Jun 07, 2019 | 49.58 | 49.91 | 49.30 | 49.49 | 42,800 | +0.12(+0.24%) |
Jun 06, 2019 | 49.86 | 49.86 | 48.56 | 49.37 | 50,397 | -0.44(-0.88%) |
Jun 05, 2019 | 49.66 | 50.24 | 49.32 | 49.81 | 60,646 | +0.07(+0.14%) |
Jun 04, 2019 | 50.00 | 50.28 | 49.02 | 49.74 | 47,519 | +0.05(+0.10%) |
Jun 03, 2019 | 49.25 | 49.73 | 48.68 | 49.69 | 82,984 | +0.46(+0.93%) |
May 31, 2019 | 49.28 | 49.44 | 48.40 | 49.23 | 54,500 | -0.48(-0.97%) |
May 30, 2019 | 49.75 | 49.98 | 49.09 | 49.71 | 56,404 | +0.28(+0.57%) |
May 29, 2019 | 50.92 | 50.92 | 49.39 | 49.43 | 82,638 | -1.66(-3.25%) |
May 28, 2019 | 49.06 | 51.47 | 49.06 | 51.09 | 130,151 | +1.89(+3.84%) |
May 24, 2019 | 47.90 | 49.21 | 47.84 | 49.20 | 86,000 | +1.45(+3.04%) |
May 23, 2019 | 47.72 | 48.19 | 47.26 | 47.75 | 67,777 | -0.24(-0.50%) |
May 22, 2019 | 47.82 | 48.45 | 47.45 | 47.99 | 52,677 | -0.11(-0.23%) |
May 21, 2019 | 48.43 | 48.87 | 48.07 | 48.10 | 37,140 | -0.07(-0.15%) |
May 20, 2019 | 47.36 | 48.45 | 47.07 | 48.17 | 45,640 | +0.47(+0.99%) |
May 17, 2019 | 47.07 | 47.72 | 46.88 | 47.70 | 57,500 | +0.38(+0.80%) |
May 16, 2019 | 47.51 | 48.42 | 47.29 | 47.32 | 59,681 | -0.13(-0.27%) |
May 15, 2019 | 46.90 | 47.73 | 46.88 | 47.45 | 40,725 | +0.25(+0.53%) |
May 14, 2019 | 46.73 | 47.44 | 45.97 | 47.20 | 53,415 | +0.49(+1.05%) |
May 13, 2019 | 47.63 | 47.67 | 46.44 | 46.71 | 80,879 | -1.61(-3.33%) |
May 10, 2019 | 48.39 | 48.47 | 47.51 | 48.32 | 36,400 | -0.21(-0.43%) |
May 09, 2019 | 48.31 | 49.15 | 47.83 | 48.53 | 38,836 | +0.05(+0.10%) |
May 08, 2019 | 49.41 | 49.78 | 48.47 | 48.48 | 71,664 | -1.14(-2.30%) |
May 07, 2019 | 49.12 | 50.09 | 49.12 | 49.62 | 65,532 | -0.09(-0.18%) |
May 06, 2019 | 48.88 | 49.90 | 48.88 | 49.71 | 40,458 | +0.08(+0.16%) |
May 03, 2019 | 48.83 | 49.69 | 48.83 | 49.63 | 55,400 | +0.45(+0.92%) |
May 02, 2019 | 49.12 | 49.58 | 48.43 | 49.18 | 51,907 | +0.23(+0.47%) |
May 01, 2019 | 52.05 | 52.05 | 47.52 | 48.95 | 98,902 | +0.62(+1.28%) |
Apr 30, 2019 | 48.71 | 49.80 | 47.52 | 48.33 | 97,845 | -0.35(-0.72%) |
Apr 29, 2019 | 48.58 | 49.40 | 48.52 | 48.68 | 37,687 | +0.28(+0.58%) |
Apr 26, 2019 | 48.40 | 48.72 | 48.12 | 48.40 | 46,900 | +0.25(+0.52%) |
Apr 25, 2019 | 47.88 | 48.38 | 47.28 | 48.15 | 36,117 | +0.07(+0.15%) |
Apr 24, 2019 | 47.65 | 48.21 | 47.34 | 48.08 | 28,200 | +0.43(+0.90%) |
Apr 23, 2019 | 46.37 | 48.37 | 46.33 | 47.65 | 38,366 | +1.29(+2.78%) |
Apr 22, 2019 | 46.99 | 47.23 | 46.05 | 46.36 | 28,494 | -0.70(-1.49%) |
Apr 18, 2019 | 47.21 | 47.55 | 46.86 | 47.06 | 34,700 | -0.27(-0.57%) |
Apr 17, 2019 | 47.64 | 47.70 | 47.02 | 47.33 | 27,571 | -0.15(-0.32%) |
Apr 16, 2019 | 48.07 | 48.30 | 47.28 | 47.48 | 32,899 | -0.38(-0.79%) |
Apr 15, 2019 | 47.74 | 47.90 | 47.26 | 47.86 | 30,509 | +0.31(+0.65%) |
Apr 12, 2019 | 48.04 | 48.35 | 47.26 | 47.55 | 36,800 | -0.19(-0.40%) |
Apr 11, 2019 | 47.14 | 47.78 | 46.79 | 47.74 | 45,946 | +0.59(+1.25%) |
Apr 10, 2019 | 46.80 | 47.93 | 46.75 | 47.15 | 52,506 | +0.55(+1.18%) |
Apr 09, 2019 | 47.61 | 47.71 | 46.51 | 46.60 | 56,125 | -1.03(-2.16%) |
Apr 08, 2019 | 47.87 | 48.33 | 46.75 | 47.63 | 54,341 | -0.40(-0.83%) |
Apr 05, 2019 | 47.12 | 48.49 | 47.12 | 48.03 | 42,500 | +0.75(+1.59%) |
Apr 04, 2019 | 47.08 | 47.42 | 44.78 | 47.28 | 32,786 | +0.21(+0.45%) |
Apr 03, 2019 | 47.06 | 47.34 | 46.29 | 47.07 | 74,396 | +0.30(+0.64%) |
Apr 02, 2019 | 47.48 | 48.55 | 46.51 | 46.77 | 91,577 | -0.71(-1.50%) |