Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.97 | 52.97 | 52.02 | 52.52 | 16,900 | +0.12(+0.23%) |
Jun 27, 2019 | 52.37 | 52.42 | 52.04 | 52.40 | 75,840 | -0.85(-1.60%) |
Jun 26, 2019 | 53.50 | 53.50 | 52.90 | 53.25 | 3,108 | -0.33(-0.62%) |
Jun 25, 2019 | 53.75 | 53.82 | 53.51 | 53.58 | 4,505 | -1.80(-3.25%) |
Jun 24, 2019 | 54.99 | 55.52 | 54.99 | 55.38 | 6,862 | +1.74(+3.24%) |
Jun 21, 2019 | 52.25 | 53.75 | 52.25 | 53.64 | 15,400 | -2.61(-4.64%) |
Jun 20, 2019 | 56.36 | 56.73 | 56.25 | 56.25 | 7,221 | -0.55(-0.98%) |
Jun 19, 2019 | 55.84 | 56.90 | 55.84 | 56.80 | 4,892 | -0.47(-0.82%) |
Jun 18, 2019 | 56.90 | 57.34 | 56.90 | 57.27 | 7,975 | +0.96(+1.71%) |
Jun 17, 2019 | 56.14 | 56.31 | 55.99 | 56.31 | 14,844 | +1.12(+2.03%) |
Jun 14, 2019 | 55.54 | 55.54 | 55.00 | 55.19 | 5,600 | -0.38(-0.68%) |
Jun 13, 2019 | 56.07 | 56.07 | 55.57 | 55.57 | 3,413 | +0.08(+0.14%) |
Jun 12, 2019 | 55.51 | 55.71 | 55.39 | 55.49 | 6,189 | -1.79(-3.12%) |
Jun 11, 2019 | 57.76 | 57.76 | 57.07 | 57.28 | 6,867 | +0.49(+0.86%) |
Jun 10, 2019 | 57.43 | 57.43 | 56.79 | 56.80 | 3,353 | +0.06(+0.11%) |
Jun 07, 2019 | 56.69 | 56.85 | 56.58 | 56.73 | 4,700 | +1.17(+2.11%) |
Jun 06, 2019 | 55.43 | 55.64 | 55.40 | 55.56 | 3,588 | +1.21(+2.23%) |
Jun 05, 2019 | 54.30 | 54.47 | 54.30 | 54.35 | 4,515 | +2.48(+4.79%) |
Jun 04, 2019 | 51.58 | 51.94 | 51.48 | 51.87 | 4,235 | +0.80(+1.58%) |
Jun 03, 2019 | 50.41 | 51.06 | 50.41 | 51.06 | 11,245 | +2.20(+4.50%) |
May 31, 2019 | 48.78 | 48.86 | 48.45 | 48.86 | 5,900 | -0.07(-0.14%) |
May 30, 2019 | 49.05 | 49.17 | 48.93 | 48.93 | 4,071 | +0.05(+0.09%) |
May 29, 2019 | 49.09 | 49.09 | 48.78 | 48.88 | 4,827 | -0.93(-1.86%) |
May 28, 2019 | 50.06 | 50.06 | 49.55 | 49.81 | 7,354 | -1.24(-2.43%) |
May 24, 2019 | 51.04 | 51.05 | 50.84 | 51.05 | 2,700 | +0.31(+0.61%) |
May 23, 2019 | 50.70 | 50.74 | 50.53 | 50.74 | 1,517 | +0.30(+0.59%) |
May 22, 2019 | 50.42 | 50.55 | 50.19 | 50.44 | 3,395 | +0.20(+0.40%) |
May 21, 2019 | 50.09 | 50.26 | 50.09 | 50.24 | 43,821 | +0.83(+1.68%) |
May 20, 2019 | 49.58 | 49.78 | 49.33 | 49.41 | 5,966 | -1.48(-2.90%) |
May 17, 2019 | 51.32 | 51.32 | 50.81 | 50.88 | 5,600 | +0.59(+1.18%) |
May 16, 2019 | 50.30 | 50.30 | 50.17 | 50.29 | 3,784 | -0.38(-0.75%) |
May 15, 2019 | 50.42 | 50.67 | 50.37 | 50.67 | 5,301 | +0.34(+0.68%) |
May 14, 2019 | 50.38 | 50.59 | 50.27 | 50.33 | 8,619 | +0.30(+0.60%) |
May 13, 2019 | 50.00 | 50.03 | 49.79 | 50.03 | 3,522 | -0.83(-1.63%) |
May 10, 2019 | 50.66 | 50.86 | 49.90 | 50.86 | 5,400 | +0.99(+1.99%) |
May 09, 2019 | 51.07 | 51.07 | 49.47 | 49.87 | 9,936 | -2.78(-5.27%) |
May 08, 2019 | 53.06 | 53.06 | 52.07 | 52.65 | 16,011 | +0.95(+1.83%) |
May 07, 2019 | 52.26 | 52.26 | 51.49 | 51.70 | 10,506 | +2.64(+5.38%) |
May 06, 2019 | 48.94 | 49.18 | 48.79 | 49.06 | 4,656 | -0.69(-1.39%) |
May 03, 2019 | 49.46 | 49.75 | 49.46 | 49.75 | 4,000 | +0.58(+1.18%) |
May 02, 2019 | 49.25 | 49.25 | 49.11 | 49.17 | 2,578 | -0.12(-0.25%) |
May 01, 2019 | 49.33 | 49.58 | 49.30 | 49.30 | 3,211 | -0.09(-0.17%) |
Apr 30, 2019 | 49.11 | 49.45 | 49.11 | 49.38 | 7,674 | +0.12(+0.25%) |
Apr 29, 2019 | 49.32 | 49.33 | 49.07 | 49.26 | 4,467 | +0.00(+0.00%) |
Apr 26, 2019 | 49.09 | 49.26 | 49.02 | 49.26 | 10,300 | +3.03(+6.54%) |
Apr 25, 2019 | 46.68 | 46.68 | 46.15 | 46.23 | 8,885 | -0.32(-0.69%) |
Apr 24, 2019 | 46.36 | 46.64 | 46.36 | 46.55 | 4,973 | +0.42(+0.91%) |
Apr 23, 2019 | 45.91 | 46.13 | 45.79 | 46.13 | 14,959 | +1.48(+3.31%) |
Apr 22, 2019 | 44.66 | 44.66 | 44.59 | 44.65 | 17,916 | +0.06(+0.13%) |
Apr 18, 2019 | 45.00 | 45.00 | 44.49 | 44.59 | 5,000 | -1.50(-3.25%) |
Apr 17, 2019 | 46.26 | 46.26 | 46.09 | 46.09 | 7,336 | -0.50(-1.08%) |
Apr 16, 2019 | 46.77 | 46.77 | 46.50 | 46.59 | 16,521 | -0.79(-1.66%) |
Apr 15, 2019 | 47.42 | 47.45 | 47.17 | 47.38 | 3,837 | +0.46(+0.98%) |
Apr 12, 2019 | 47.00 | 47.03 | 46.85 | 46.92 | 3,300 | -0.15(-0.32%) |
Apr 11, 2019 | 47.27 | 47.27 | 46.92 | 47.07 | 5,107 | +0.09(+0.18%) |
Apr 10, 2019 | 47.25 | 47.25 | 46.90 | 46.98 | 13,374 | -0.02(-0.03%) |
Apr 09, 2019 | 47.36 | 47.38 | 47.00 | 47.00 | 10,957 | -0.45(-0.95%) |
Apr 08, 2019 | 47.62 | 47.62 | 47.28 | 47.45 | 6,142 | +0.31(+0.66%) |
Apr 05, 2019 | 47.15 | 47.27 | 47.05 | 47.14 | 170,000 | -0.17(-0.37%) |
Apr 04, 2019 | 48.04 | 48.04 | 47.23 | 47.31 | 124,673 | -1.02(-2.10%) |
Apr 03, 2019 | 48.52 | 48.55 | 48.29 | 48.33 | 4,523 | -1.05(-2.14%) |
Apr 02, 2019 | 49.28 | 49.66 | 49.11 | 49.38 | 7,728 | -0.54(-1.07%) |