Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.21 | 50.30 | 49.29 | 49.64 | 1,604,983 | -0.69(-1.38%) |
Jun 27, 2019 | 49.25 | 50.35 | 49.17 | 50.33 | 807,847 | +1.27(+2.58%) |
Jun 26, 2019 | 49.11 | 49.29 | 48.59 | 49.07 | 1,010,048 | -0.05(-0.09%) |
Jun 25, 2019 | 48.58 | 49.41 | 48.21 | 49.11 | 1,011,251 | +0.76(+1.57%) |
Jun 24, 2019 | 48.71 | 49.10 | 48.16 | 48.36 | 747,489 | -0.09(-0.19%) |
Jun 21, 2019 | 48.80 | 49.43 | 47.65 | 48.45 | 1,688,124 | -0.58(-1.19%) |
Jun 20, 2019 | 48.43 | 49.23 | 47.41 | 49.03 | 1,191,316 | +0.48(+0.99%) |
Jun 19, 2019 | 49.29 | 49.53 | 48.04 | 48.55 | 1,566,633 | -0.79(-1.59%) |
Jun 18, 2019 | 49.70 | 50.45 | 49.26 | 49.34 | 655,606 | -0.12(-0.24%) |
Jun 17, 2019 | 50.12 | 50.30 | 49.26 | 49.46 | 1,476,324 | -0.66(-1.31%) |
Jun 14, 2019 | 50.16 | 50.99 | 50.10 | 50.11 | 702,538 | +0.06(+0.11%) |
Jun 13, 2019 | 49.76 | 50.36 | 49.61 | 50.06 | 922,832 | +0.31(+0.61%) |
Jun 12, 2019 | 50.26 | 50.68 | 49.44 | 49.75 | 1,155,530 | -0.50(-0.99%) |
Jun 11, 2019 | 51.23 | 51.51 | 50.11 | 50.25 | 865,059 | -0.67(-1.31%) |
Jun 10, 2019 | 51.23 | 51.84 | 50.56 | 50.92 | 881,992 | -0.12(-0.23%) |
Jun 07, 2019 | 51.54 | 52.09 | 50.93 | 51.04 | 781,264 | -0.29(-0.56%) |
Jun 06, 2019 | 50.30 | 51.65 | 50.21 | 51.32 | 815,048 | +1.11(+2.22%) |
Jun 05, 2019 | 51.47 | 51.53 | 49.99 | 50.21 | 1,000,186 | -1.18(-2.29%) |
Jun 04, 2019 | 50.92 | 52.18 | 50.81 | 51.39 | 1,522,349 | +1.71(+3.44%) |
Jun 03, 2019 | 47.22 | 49.68 | 47.15 | 49.68 | 2,004,984 | +2.52(+5.35%) |
May 31, 2019 | 47.83 | 47.83 | 46.77 | 47.16 | 1,315,551 | -0.99(-2.06%) |
May 30, 2019 | 48.02 | 48.70 | 47.75 | 48.15 | 898,230 | +0.29(+0.60%) |
May 29, 2019 | 48.77 | 48.88 | 47.60 | 47.86 | 968,481 | -1.11(-2.27%) |
May 28, 2019 | 49.18 | 49.77 | 48.87 | 48.98 | 907,480 | -0.03(-0.06%) |
May 24, 2019 | 49.00 | 49.57 | 48.87 | 49.00 | 841,161 | +0.23(+0.47%) |
May 23, 2019 | 49.45 | 49.48 | 47.20 | 48.77 | 1,641,920 | -1.89(-3.72%) |
May 22, 2019 | 51.52 | 51.52 | 50.03 | 50.66 | 772,462 | -0.94(-1.82%) |
May 21, 2019 | 51.50 | 52.44 | 51.43 | 51.60 | 859,918 | +0.10(+0.20%) |
May 20, 2019 | 50.05 | 51.70 | 50.05 | 51.50 | 1,296,620 | +1.21(+2.41%) |
May 17, 2019 | 48.95 | 50.72 | 48.86 | 50.28 | 1,464,585 | +1.74(+3.58%) |
May 16, 2019 | 49.63 | 49.91 | 48.34 | 48.54 | 1,296,737 | -0.97(-1.95%) |
May 15, 2019 | 50.04 | 50.39 | 49.45 | 49.51 | 883,609 | -0.83(-1.64%) |
May 14, 2019 | 50.52 | 50.94 | 50.14 | 50.34 | 674,882 | -0.22(-0.44%) |
May 13, 2019 | 51.16 | 51.48 | 50.26 | 50.56 | 1,563,033 | +0.05(+0.09%) |
May 10, 2019 | 50.22 | 50.72 | 49.91 | 50.51 | 710,714 | +0.23(+0.46%) |
May 09, 2019 | 49.63 | 50.51 | 49.36 | 50.28 | 766,486 | +0.22(+0.44%) |
May 08, 2019 | 50.77 | 51.20 | 49.96 | 50.06 | 880,283 | -0.85(-1.66%) |
May 07, 2019 | 50.61 | 51.50 | 50.61 | 50.91 | 1,230,410 | +0.40(+0.78%) |
May 06, 2019 | 49.79 | 51.18 | 49.68 | 50.51 | 1,331,668 | +0.17(+0.35%) |
May 03, 2019 | 49.03 | 50.42 | 48.87 | 50.34 | 1,350,228 | +1.46(+2.99%) |
May 02, 2019 | 48.44 | 49.52 | 48.39 | 48.88 | 1,726,400 | +0.69(+1.43%) |
May 01, 2019 | 49.70 | 49.95 | 48.08 | 48.19 | 2,825,555 | -1.50(-3.02%) |
Apr 30, 2019 | 50.60 | 51.52 | 49.22 | 49.68 | 5,674,296 | -6.51(-11.59%) |
Apr 29, 2019 | 55.72 | 56.34 | 55.50 | 56.20 | 2,591,370 | +0.42(+0.76%) |
Apr 26, 2019 | 55.64 | 56.41 | 55.50 | 55.77 | 2,254,438 | -0.11(-0.20%) |
Apr 25, 2019 | 55.63 | 56.14 | 54.98 | 55.89 | 1,422,614 | +0.52(+0.93%) |
Apr 24, 2019 | 55.20 | 56.34 | 55.20 | 55.37 | 870,007 | +0.44(+0.80%) |
Apr 23, 2019 | 55.61 | 55.99 | 54.85 | 54.93 | 1,089,914 | -0.48(-0.86%) |
Apr 22, 2019 | 55.22 | 55.51 | 54.75 | 55.41 | 759,961 | +0.35(+0.63%) |
Apr 18, 2019 | 54.44 | 55.09 | 54.40 | 55.06 | 760,936 | +0.65(+1.20%) |
Apr 17, 2019 | 55.64 | 55.77 | 54.37 | 54.40 | 980,274 | -1.20(-2.15%) |
Apr 16, 2019 | 56.53 | 56.84 | 55.05 | 55.60 | 947,365 | -0.65(-1.16%) |
Apr 15, 2019 | 57.30 | 57.54 | 56.23 | 56.25 | 817,504 | -1.15(-2.00%) |
Apr 12, 2019 | 56.36 | 57.41 | 56.18 | 57.40 | 1,073,464 | +1.33(+2.38%) |
Apr 11, 2019 | 56.55 | 56.58 | 55.77 | 56.07 | 735,748 | -0.38(-0.67%) |
Apr 10, 2019 | 56.54 | 57.15 | 56.26 | 56.45 | 671,514 | +0.15(+0.26%) |
Apr 09, 2019 | 57.06 | 57.18 | 56.20 | 56.30 | 429,496 | -0.95(-1.66%) |
Apr 08, 2019 | 57.54 | 57.73 | 56.97 | 57.25 | 428,398 | -0.56(-0.97%) |
Apr 05, 2019 | 56.93 | 57.91 | 56.63 | 57.81 | 594,943 | +0.84(+1.47%) |
Apr 04, 2019 | 57.13 | 57.14 | 56.37 | 56.97 | 683,110 | -0.17(-0.29%) |
Apr 03, 2019 | 57.62 | 57.81 | 56.83 | 57.14 | 856,424 | -0.17(-0.30%) |
Apr 02, 2019 | 57.46 | 57.72 | 56.60 | 57.31 | 755,943 | -0.07(-0.13%) |