Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.60 | 53.64 | 51.51 | 52.45 | 789,561 | +0.59(+1.14%) |
Jun 27, 2019 | 51.01 | 51.88 | 50.71 | 51.86 | 240,928 | +0.96(+1.89%) |
Jun 26, 2019 | 52.27 | 52.73 | 50.40 | 50.90 | 277,322 | -1.19(-2.28%) |
Jun 25, 2019 | 52.03 | 52.29 | 51.55 | 52.09 | 277,250 | +0.23(+0.44%) |
Jun 24, 2019 | 52.24 | 52.89 | 51.36 | 51.86 | 234,835 | -0.18(-0.35%) |
Jun 21, 2019 | 52.46 | 52.67 | 51.66 | 52.04 | 349,922 | -0.71(-1.34%) |
Jun 20, 2019 | 53.46 | 53.58 | 52.23 | 52.75 | 390,032 | -0.30(-0.57%) |
Jun 19, 2019 | 51.67 | 53.09 | 51.29 | 53.06 | 267,119 | +1.26(+2.44%) |
Jun 18, 2019 | 53.35 | 53.73 | 51.75 | 51.79 | 267,923 | -1.26(-2.38%) |
Jun 17, 2019 | 52.18 | 53.19 | 51.83 | 53.06 | 460,720 | +0.93(+1.78%) |
Jun 14, 2019 | 51.46 | 52.23 | 50.98 | 52.13 | 207,651 | +0.87(+1.71%) |
Jun 13, 2019 | 50.87 | 51.25 | 50.19 | 51.25 | 223,003 | +0.61(+1.20%) |
Jun 12, 2019 | 50.17 | 50.91 | 50.00 | 50.64 | 231,568 | +0.47(+0.94%) |
Jun 11, 2019 | 50.96 | 51.53 | 49.64 | 50.17 | 264,623 | -0.78(-1.54%) |
Jun 10, 2019 | 50.84 | 51.78 | 50.73 | 50.96 | 267,601 | +0.21(+0.42%) |
Jun 07, 2019 | 49.86 | 50.82 | 49.35 | 50.74 | 257,283 | +1.09(+2.19%) |
Jun 06, 2019 | 49.46 | 50.35 | 48.86 | 49.66 | 298,084 | +0.30(+0.62%) |
Jun 05, 2019 | 49.49 | 49.69 | 48.92 | 49.35 | 219,884 | +0.08(+0.17%) |
Jun 04, 2019 | 48.63 | 49.75 | 48.34 | 49.27 | 296,202 | +0.46(+0.94%) |
Jun 03, 2019 | 49.13 | 49.92 | 48.32 | 48.81 | 252,411 | -0.23(-0.47%) |
May 31, 2019 | 48.78 | 49.49 | 48.19 | 49.04 | 285,520 | -0.22(-0.45%) |
May 30, 2019 | 49.68 | 50.14 | 49.10 | 49.26 | 196,121 | +0.14(+0.28%) |
May 29, 2019 | 50.22 | 50.33 | 48.70 | 49.12 | 396,865 | -1.62(-3.19%) |
May 28, 2019 | 50.64 | 51.28 | 50.38 | 50.74 | 410,536 | -0.15(-0.29%) |
May 24, 2019 | 49.83 | 51.24 | 49.80 | 50.89 | 292,796 | +1.41(+2.85%) |
May 23, 2019 | 51.55 | 51.59 | 49.31 | 49.48 | 295,340 | -2.27(-4.38%) |
May 22, 2019 | 51.86 | 52.41 | 50.67 | 51.75 | 335,992 | -0.42(-0.81%) |
May 21, 2019 | 52.05 | 53.53 | 51.61 | 52.17 | 414,837 | +0.52(+1.00%) |
May 20, 2019 | 51.24 | 52.11 | 50.53 | 51.66 | 258,916 | -0.04(-0.07%) |
May 17, 2019 | 52.15 | 52.42 | 51.20 | 51.69 | 523,471 | -0.94(-1.78%) |
May 16, 2019 | 51.66 | 52.74 | 51.55 | 52.63 | 523,885 | +1.10(+2.14%) |
May 15, 2019 | 51.10 | 51.89 | 50.89 | 51.53 | 389,874 | +0.30(+0.59%) |
May 14, 2019 | 51.75 | 52.48 | 51.02 | 51.22 | 580,996 | -0.38(-0.73%) |
May 13, 2019 | 48.64 | 51.89 | 48.34 | 51.60 | 716,223 | +1.91(+3.84%) |
May 10, 2019 | 48.16 | 49.71 | 47.81 | 49.69 | 357,307 | +1.71(+3.57%) |
May 09, 2019 | 47.11 | 48.30 | 46.45 | 47.98 | 222,626 | +0.28(+0.58%) |
May 08, 2019 | 47.20 | 48.71 | 46.64 | 47.71 | 380,361 | +0.83(+1.77%) |
May 07, 2019 | 49.03 | 49.22 | 46.18 | 46.88 | 643,805 | -1.03(-2.15%) |
May 06, 2019 | 46.40 | 48.27 | 45.87 | 47.91 | 297,300 | +0.56(+1.19%) |
May 03, 2019 | 46.86 | 47.39 | 46.18 | 47.35 | 274,225 | +0.57(+1.22%) |
May 02, 2019 | 47.01 | 47.52 | 46.19 | 46.78 | 172,114 | -0.07(-0.16%) |
May 01, 2019 | 47.65 | 47.65 | 46.79 | 46.85 | 532,632 | -0.59(-1.24%) |
Apr 30, 2019 | 47.40 | 48.13 | 46.62 | 47.44 | 375,833 | +0.17(+0.37%) |
Apr 29, 2019 | 47.51 | 47.97 | 46.78 | 47.26 | 288,342 | -0.20(-0.43%) |
Apr 26, 2019 | 46.59 | 47.65 | 46.10 | 47.47 | 229,480 | +0.92(+1.98%) |
Apr 25, 2019 | 46.32 | 46.80 | 45.93 | 46.55 | 264,504 | +0.04(+0.08%) |
Apr 24, 2019 | 46.22 | 46.96 | 45.97 | 46.51 | 247,388 | +0.23(+0.50%) |
Apr 23, 2019 | 44.99 | 46.86 | 44.72 | 46.28 | 252,640 | +1.43(+3.18%) |
Apr 22, 2019 | 44.54 | 45.24 | 44.16 | 44.85 | 196,244 | +0.42(+0.95%) |
Apr 18, 2019 | 43.64 | 45.05 | 43.44 | 44.43 | 246,096 | +0.64(+1.47%) |
Apr 17, 2019 | 44.98 | 44.98 | 42.41 | 43.78 | 451,091 | -0.88(-1.98%) |
Apr 16, 2019 | 47.93 | 48.14 | 44.47 | 44.67 | 295,327 | -3.01(-6.32%) |
Apr 15, 2019 | 47.72 | 48.33 | 47.47 | 47.68 | 205,558 | +0.02(+0.04%) |
Apr 12, 2019 | 47.45 | 48.03 | 47.23 | 47.66 | 442,344 | +0.65(+1.39%) |
Apr 11, 2019 | 47.59 | 47.70 | 46.74 | 47.01 | 188,676 | -0.57(-1.20%) |
Apr 10, 2019 | 47.22 | 47.75 | 46.53 | 47.58 | 384,566 | +0.42(+0.90%) |
Apr 09, 2019 | 46.81 | 47.42 | 46.26 | 47.15 | 261,833 | +0.35(+0.75%) |
Apr 08, 2019 | 48.25 | 48.37 | 46.64 | 46.80 | 222,027 | -1.50(-3.11%) |
Apr 05, 2019 | 47.28 | 49.08 | 47.13 | 48.30 | 428,334 | +1.16(+2.46%) |
Apr 04, 2019 | 46.47 | 47.24 | 46.25 | 47.14 | 167,241 | +0.54(+1.17%) |
Apr 03, 2019 | 47.05 | 47.60 | 46.50 | 46.60 | 189,275 | -0.14(-0.30%) |
Apr 02, 2019 | 46.99 | 47.23 | 46.05 | 46.74 | 272,403 | -0.15(-0.31%) |