Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.60 | 50.56 | 48.82 | 50.25 | 35,139 | +1.11(+2.27%) |
Jun 27, 2019 | 49.02 | 49.67 | 48.50 | 49.14 | 51,173 | -0.65(-1.31%) |
Jun 26, 2019 | 50.13 | 50.69 | 49.77 | 49.79 | 30,861 | -0.08(-0.15%) |
Jun 25, 2019 | 51.07 | 51.20 | 49.78 | 49.87 | 69,551 | -1.16(-2.26%) |
Jun 24, 2019 | 50.88 | 51.97 | 50.88 | 51.02 | 32,241 | +0.42(+0.84%) |
Jun 21, 2019 | 51.64 | 52.06 | 50.42 | 50.60 | 69,917 | -1.12(-2.17%) |
Jun 20, 2019 | 50.29 | 51.82 | 49.96 | 51.72 | 120,444 | +2.69(+5.49%) |
Jun 19, 2019 | 49.13 | 49.32 | 48.39 | 49.03 | 55,679 | +0.25(+0.52%) |
Jun 18, 2019 | 46.43 | 48.82 | 46.43 | 48.77 | 137,653 | +3.23(+7.09%) |
Jun 17, 2019 | 45.81 | 46.02 | 45.15 | 45.55 | 20,595 | +0.10(+0.23%) |
Jun 14, 2019 | 45.65 | 46.08 | 45.31 | 45.44 | 40,785 | -0.71(-1.53%) |
Jun 13, 2019 | 45.66 | 46.15 | 44.37 | 46.15 | 39,937 | +1.23(+2.73%) |
Jun 12, 2019 | 44.37 | 45.08 | 43.92 | 44.92 | 39,524 | +0.31(+0.70%) |
Jun 11, 2019 | 48.59 | 48.59 | 43.75 | 44.61 | 155,617 | -3.33(-6.95%) |
Jun 10, 2019 | 50.10 | 50.53 | 47.77 | 47.94 | 79,609 | -0.87(-1.78%) |
Jun 07, 2019 | 48.47 | 49.22 | 48.40 | 48.81 | 37,289 | +0.91(+1.89%) |
Jun 06, 2019 | 47.89 | 48.25 | 46.56 | 47.91 | 30,276 | +0.30(+0.63%) |
Jun 05, 2019 | 46.10 | 47.60 | 46.09 | 47.60 | 72,454 | +2.01(+4.41%) |
Jun 04, 2019 | 44.30 | 45.70 | 44.19 | 45.59 | 48,155 | +2.67(+6.22%) |
Jun 03, 2019 | 42.08 | 43.34 | 41.64 | 42.92 | 44,713 | +0.65(+1.54%) |
May 31, 2019 | 42.48 | 43.03 | 42.21 | 42.27 | 43,009 | -1.60(-3.64%) |
May 30, 2019 | 44.13 | 44.68 | 43.40 | 43.87 | 24,638 | +0.04(+0.09%) |
May 29, 2019 | 43.86 | 44.09 | 42.95 | 43.83 | 71,105 | -0.41(-0.92%) |
May 28, 2019 | 44.94 | 45.55 | 44.13 | 44.23 | 26,111 | -0.40(-0.89%) |
May 24, 2019 | 44.64 | 45.42 | 44.21 | 44.63 | 36,547 | +0.59(+1.33%) |
May 23, 2019 | 44.50 | 45.04 | 43.03 | 44.05 | 91,321 | -2.22(-4.80%) |
May 22, 2019 | 46.81 | 46.81 | 46.17 | 46.26 | 31,058 | -0.80(-1.70%) |
May 21, 2019 | 45.83 | 47.13 | 45.61 | 47.07 | 60,560 | +2.07(+4.59%) |
May 20, 2019 | 44.49 | 45.38 | 44.13 | 45.00 | 40,925 | +0.09(+0.19%) |
May 17, 2019 | 45.32 | 46.36 | 44.68 | 44.91 | 66,527 | -1.09(-2.38%) |
May 16, 2019 | 44.82 | 46.19 | 44.49 | 46.01 | 93,966 | +1.97(+4.47%) |
May 15, 2019 | 42.80 | 44.56 | 41.92 | 44.04 | 46,338 | +0.23(+0.53%) |
May 14, 2019 | 43.38 | 44.64 | 42.79 | 43.81 | 57,208 | +1.22(+2.86%) |
May 13, 2019 | 43.60 | 43.96 | 41.69 | 42.59 | 92,617 | -4.06(-8.70%) |
May 10, 2019 | 45.03 | 46.78 | 43.93 | 46.65 | 53,179 | +0.56(+1.21%) |
May 09, 2019 | 44.84 | 46.35 | 43.85 | 46.09 | 68,027 | -0.06(-0.12%) |
May 08, 2019 | 44.79 | 46.80 | 44.70 | 46.15 | 72,634 | +1.05(+2.32%) |
May 07, 2019 | 46.79 | 47.07 | 44.33 | 45.10 | 75,406 | -3.37(-6.95%) |
May 06, 2019 | 46.01 | 48.68 | 45.77 | 48.47 | 66,958 | -0.56(-1.14%) |
May 03, 2019 | 48.12 | 49.08 | 48.02 | 49.03 | 48,836 | +1.55(+3.26%) |
May 02, 2019 | 47.93 | 48.02 | 46.49 | 47.48 | 81,545 | -0.81(-1.68%) |
May 01, 2019 | 48.65 | 50.29 | 48.23 | 48.29 | 92,727 | +0.19(+0.39%) |
Apr 30, 2019 | 47.65 | 48.26 | 47.09 | 48.10 | 37,363 | +0.43(+0.91%) |
Apr 29, 2019 | 47.28 | 48.59 | 47.20 | 47.67 | 46,377 | +0.22(+0.46%) |
Apr 26, 2019 | 47.28 | 47.53 | 46.75 | 47.45 | 24,153 | +0.51(+1.09%) |
Apr 25, 2019 | 46.40 | 47.30 | 45.06 | 46.94 | 65,138 | -0.11(-0.24%) |
Apr 24, 2019 | 48.38 | 48.38 | 46.93 | 47.06 | 54,148 | -0.55(-1.15%) |
Apr 23, 2019 | 46.49 | 48.14 | 46.35 | 47.60 | 114,418 | +2.66(+5.92%) |
Apr 22, 2019 | 44.75 | 45.45 | 44.31 | 44.94 | 30,403 | -0.42(-0.94%) |
Apr 18, 2019 | 44.56 | 45.58 | 44.56 | 45.37 | 61,972 | +1.06(+2.39%) |
Apr 17, 2019 | 45.51 | 45.84 | 44.11 | 44.31 | 68,151 | -0.69(-1.53%) |
Apr 16, 2019 | 44.65 | 45.31 | 44.31 | 45.00 | 61,143 | +0.98(+2.23%) |
Apr 15, 2019 | 45.22 | 45.22 | 43.89 | 44.02 | 45,026 | -1.09(-2.43%) |
Apr 12, 2019 | 44.20 | 45.13 | 43.93 | 45.11 | 87,714 | +2.06(+4.78%) |
Apr 11, 2019 | 41.71 | 43.17 | 41.71 | 43.05 | 51,275 | +1.66(+4.01%) |
Apr 10, 2019 | 42.01 | 42.01 | 40.83 | 41.39 | 46,977 | -0.31(-0.75%) |
Apr 09, 2019 | 42.70 | 42.70 | 41.54 | 41.70 | 67,436 | -1.78(-4.10%) |
Apr 08, 2019 | 43.05 | 43.54 | 42.20 | 43.49 | 85,656 | -1.33(-2.97%) |
Apr 05, 2019 | 44.64 | 44.84 | 44.19 | 44.82 | 55,510 | +0.86(+1.95%) |
Apr 04, 2019 | 42.45 | 44.63 | 42.45 | 43.96 | 92,059 | +1.64(+3.88%) |
Apr 03, 2019 | 44.21 | 44.33 | 41.92 | 42.32 | 113,028 | -1.53(-3.49%) |
Apr 02, 2019 | 44.69 | 44.93 | 43.68 | 43.85 | 52,393 | -0.95(-2.12%) |