Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.62 | 52.49 | 51.59 | 52.39 | 14,936 | +1.07(+2.08%) |
Jun 27, 2019 | 50.48 | 51.32 | 50.48 | 51.32 | 12,478 | +1.22(+2.44%) |
Jun 26, 2019 | 50.41 | 50.43 | 50.05 | 50.10 | 25,213 | -0.31(-0.62%) |
Jun 25, 2019 | 51.04 | 51.04 | 50.35 | 50.41 | 7,816 | -0.48(-0.93%) |
Jun 24, 2019 | 51.83 | 51.83 | 50.89 | 50.89 | 13,143 | -0.86(-1.67%) |
Jun 21, 2019 | 52.01 | 52.01 | 51.53 | 51.75 | 7,004 | -0.50(-0.95%) |
Jun 20, 2019 | 52.59 | 52.62 | 52.15 | 52.25 | 7,499 | +0.32(+0.62%) |
Jun 19, 2019 | 51.61 | 51.93 | 51.42 | 51.93 | 11,605 | +0.43(+0.83%) |
Jun 18, 2019 | 51.29 | 51.68 | 51.26 | 51.50 | 10,761 | +0.58(+1.14%) |
Jun 17, 2019 | 50.67 | 51.09 | 50.62 | 50.92 | 11,121 | +0.45(+0.88%) |
Jun 14, 2019 | 50.76 | 50.76 | 50.40 | 50.47 | 7,519 | -0.30(-0.59%) |
Jun 13, 2019 | 50.58 | 50.84 | 50.47 | 50.77 | 21,536 | +0.53(+1.06%) |
Jun 12, 2019 | 49.64 | 50.31 | 49.64 | 50.24 | 48,811 | +0.41(+0.83%) |
Jun 11, 2019 | 50.77 | 50.77 | 49.55 | 49.82 | 47,140 | -0.61(-1.21%) |
Jun 10, 2019 | 50.44 | 51.02 | 50.43 | 50.43 | 13,587 | +0.30(+0.60%) |
Jun 07, 2019 | 49.51 | 50.18 | 49.51 | 50.13 | 16,894 | +0.77(+1.55%) |
Jun 06, 2019 | 49.57 | 49.57 | 49.01 | 49.36 | 19,781 | -0.21(-0.43%) |
Jun 05, 2019 | 49.71 | 49.71 | 49.30 | 49.58 | 10,694 | +0.18(+0.37%) |
Jun 04, 2019 | 48.63 | 49.41 | 48.54 | 49.39 | 14,319 | +1.29(+2.68%) |
Jun 03, 2019 | 48.06 | 48.40 | 47.75 | 48.10 | 18,444 | +0.08(+0.16%) |
May 31, 2019 | 48.28 | 48.49 | 47.91 | 48.02 | 17,100 | -0.83(-1.69%) |
May 30, 2019 | 49.24 | 49.24 | 48.54 | 48.85 | 92,067 | -0.02(-0.04%) |
May 29, 2019 | 49.07 | 49.20 | 48.77 | 48.87 | 8,400 | -0.65(-1.31%) |
May 28, 2019 | 49.89 | 49.95 | 49.46 | 49.52 | 14,551 | +0.17(+0.35%) |
May 24, 2019 | 49.48 | 49.48 | 49.13 | 49.34 | 2,060 | +0.39(+0.79%) |
May 23, 2019 | 49.51 | 49.51 | 48.62 | 48.96 | 36,113 | -1.16(-2.31%) |
May 22, 2019 | 50.03 | 50.30 | 50.01 | 50.11 | 13,391 | -0.13(-0.25%) |
May 21, 2019 | 49.65 | 50.24 | 49.65 | 50.24 | 8,989 | +0.84(+1.71%) |
May 20, 2019 | 49.27 | 49.59 | 49.27 | 49.39 | 7,136 | -0.33(-0.66%) |
May 17, 2019 | 49.90 | 50.45 | 49.72 | 49.72 | 7,931 | -0.64(-1.27%) |
May 16, 2019 | 50.10 | 50.71 | 50.07 | 50.36 | 15,886 | +0.54(+1.09%) |
May 15, 2019 | 49.17 | 50.04 | 49.17 | 49.82 | 17,513 | +0.44(+0.88%) |
May 14, 2019 | 48.68 | 49.56 | 48.68 | 49.38 | 47,519 | +0.81(+1.66%) |
May 13, 2019 | 49.14 | 49.14 | 48.37 | 48.58 | 12,585 | -1.68(-3.34%) |
May 10, 2019 | 49.83 | 50.31 | 49.22 | 50.26 | 9,374 | +0.37(+0.74%) |
May 09, 2019 | 49.29 | 49.99 | 48.94 | 49.89 | 22,791 | -0.07(-0.14%) |
May 08, 2019 | 50.03 | 50.29 | 49.78 | 49.96 | 14,079 | -0.18(-0.37%) |
May 07, 2019 | 50.63 | 50.74 | 49.81 | 50.14 | 12,476 | -0.93(-1.82%) |
May 06, 2019 | 49.70 | 51.16 | 49.70 | 51.07 | 16,607 | +0.49(+0.98%) |
May 03, 2019 | 49.95 | 50.59 | 49.95 | 50.58 | 40,586 | +1.10(+2.22%) |
May 02, 2019 | 49.24 | 49.58 | 48.82 | 49.48 | 8,841 | +0.32(+0.65%) |
May 01, 2019 | 49.79 | 49.87 | 49.16 | 49.16 | 18,649 | -0.36(-0.73%) |
Apr 30, 2019 | 49.93 | 50.03 | 49.08 | 49.52 | 17,969 | -0.55(-1.11%) |
Apr 29, 2019 | 49.92 | 50.17 | 49.85 | 50.07 | 29,633 | +0.28(+0.57%) |
Apr 26, 2019 | 49.30 | 49.87 | 49.21 | 49.79 | 12,464 | +0.59(+1.20%) |
Apr 25, 2019 | 49.29 | 49.31 | 48.75 | 49.20 | 7,125 | -0.17(-0.35%) |
Apr 24, 2019 | 49.46 | 49.78 | 49.29 | 49.37 | 10,797 | -0.07(-0.14%) |
Apr 23, 2019 | 48.46 | 49.63 | 48.46 | 49.44 | 14,597 | +1.14(+2.35%) |
Apr 22, 2019 | 48.17 | 48.35 | 47.97 | 48.30 | 117,254 | +0.08(+0.16%) |
Apr 18, 2019 | 48.51 | 48.56 | 47.79 | 48.23 | 13,597 | -0.23(-0.48%) |
Apr 17, 2019 | 49.50 | 49.50 | 48.10 | 48.46 | 19,818 | -1.00(-2.02%) |
Apr 16, 2019 | 49.67 | 49.79 | 49.30 | 49.46 | 8,203 | +0.07(+0.14%) |
Apr 15, 2019 | 49.79 | 49.79 | 49.23 | 49.39 | 6,997 | -0.23(-0.47%) |
Apr 12, 2019 | 49.95 | 50.05 | 49.52 | 49.63 | 4,017 | -0.22(-0.45%) |
Apr 11, 2019 | 49.95 | 49.95 | 49.70 | 49.85 | 6,659 | -0.10(-0.19%) |
Apr 10, 2019 | 49.25 | 49.97 | 49.25 | 49.95 | 10,117 | +0.53(+1.08%) |
Apr 09, 2019 | 49.41 | 49.64 | 49.33 | 49.41 | 19,005 | -0.19(-0.39%) |
Apr 08, 2019 | 49.71 | 49.71 | 49.26 | 49.61 | 4,477 | -0.16(-0.33%) |
Apr 05, 2019 | 49.51 | 49.84 | 49.51 | 49.77 | 46,046 | +0.45(+0.91%) |
Apr 04, 2019 | 49.43 | 49.62 | 48.96 | 49.32 | 13,499 | -0.25(-0.51%) |
Apr 03, 2019 | 49.61 | 49.81 | 49.40 | 49.58 | 9,152 | +0.39(+0.79%) |
Apr 02, 2019 | 49.16 | 49.20 | 48.77 | 49.19 | 12,094 | +0.09(+0.18%) |