Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 48.08 | 48.80 | 45.91 | 47.05 | 1,217,800 | -0.73(-1.53%) |
Jun 27, 2019 | 46.53 | 48.43 | 45.29 | 47.78 | 1,103,455 | +1.30(+2.80%) |
Jun 26, 2019 | 48.00 | 49.76 | 46.06 | 46.48 | 913,527 | -1.04(-2.19%) |
Jun 25, 2019 | 49.31 | 50.20 | 47.14 | 47.52 | 693,637 | -1.76(-3.57%) |
Jun 24, 2019 | 53.51 | 53.56 | 47.56 | 49.28 | 988,792 | -4.13(-7.73%) |
Jun 21, 2019 | 53.46 | 54.75 | 52.76 | 53.41 | 908,500 | -0.38(-0.71%) |
Jun 20, 2019 | 54.34 | 54.69 | 52.99 | 53.79 | 456,630 | -0.57(-1.05%) |
Jun 19, 2019 | 54.41 | 54.87 | 52.54 | 54.36 | 409,217 | -0.09(-0.17%) |
Jun 18, 2019 | 55.59 | 57.27 | 54.02 | 54.45 | 405,573 | -0.82(-1.48%) |
Jun 17, 2019 | 58.10 | 59.82 | 54.02 | 55.27 | 568,389 | -2.10(-3.66%) |
Jun 14, 2019 | 54.46 | 57.37 | 53.18 | 57.37 | 414,300 | +3.27(+6.04%) |
Jun 13, 2019 | 56.11 | 56.67 | 53.43 | 54.10 | 461,581 | -1.21(-2.19%) |
Jun 12, 2019 | 50.09 | 55.67 | 50.00 | 55.31 | 661,542 | +5.07(+10.09%) |
Jun 11, 2019 | 50.30 | 50.66 | 49.01 | 50.24 | 365,819 | +0.39(+0.78%) |
Jun 10, 2019 | 51.17 | 52.95 | 49.01 | 49.85 | 714,099 | +0.95(+1.94%) |
Jun 07, 2019 | 50.00 | 55.29 | 46.00 | 48.90 | 2,195,000 | +1.34(+2.82%) |
Jun 06, 2019 | 47.07 | 48.18 | 44.55 | 47.56 | 1,015,039 | -0.02(-0.04%) |
Jun 05, 2019 | 45.10 | 48.88 | 44.71 | 47.58 | 582,594 | +2.92(+6.54%) |
Jun 04, 2019 | 47.46 | 48.02 | 43.77 | 44.66 | 861,045 | -1.55(-3.35%) |
Jun 03, 2019 | 51.04 | 51.35 | 45.15 | 46.21 | 698,106 | -5.19(-10.10%) |
May 31, 2019 | 51.22 | 51.92 | 49.99 | 51.40 | 234,300 | -0.41(-0.79%) |
May 30, 2019 | 52.08 | 53.99 | 51.49 | 51.81 | 187,680 | -0.09(-0.17%) |
May 29, 2019 | 51.77 | 52.00 | 49.50 | 51.90 | 281,512 | -0.58(-1.11%) |
May 28, 2019 | 53.21 | 54.00 | 52.28 | 52.48 | 120,020 | -0.73(-1.37%) |
May 24, 2019 | 52.47 | 53.90 | 52.17 | 53.21 | 131,800 | +1.23(+2.37%) |
May 23, 2019 | 53.50 | 54.11 | 50.62 | 51.98 | 334,277 | -2.01(-3.72%) |
May 22, 2019 | 54.67 | 55.22 | 53.87 | 53.99 | 137,521 | -0.88(-1.60%) |
May 21, 2019 | 55.79 | 56.98 | 53.90 | 54.87 | 339,742 | -0.19(-0.35%) |
May 20, 2019 | 54.51 | 58.63 | 53.83 | 55.06 | 428,082 | +0.37(+0.68%) |
May 17, 2019 | 55.00 | 56.63 | 53.75 | 54.69 | 298,800 | -0.95(-1.71%) |
May 16, 2019 | 53.68 | 58.96 | 53.50 | 55.64 | 641,164 | +2.19(+4.10%) |
May 15, 2019 | 52.28 | 53.98 | 51.65 | 53.45 | 263,688 | +0.86(+1.64%) |
May 14, 2019 | 50.31 | 54.57 | 50.01 | 52.59 | 438,077 | +3.14(+6.35%) |
May 13, 2019 | 50.98 | 51.55 | 48.12 | 49.45 | 542,942 | -2.37(-4.57%) |
May 10, 2019 | 49.45 | 52.13 | 48.18 | 51.82 | 378,700 | +2.59(+5.26%) |
May 09, 2019 | 48.85 | 49.81 | 47.50 | 49.23 | 189,583 | +0.15(+0.31%) |
May 08, 2019 | 49.49 | 50.42 | 49.08 | 49.08 | 270,889 | +0.04(+0.08%) |
May 07, 2019 | 49.00 | 50.47 | 48.08 | 49.04 | 491,801 | +0.00(+0.00%) |
May 06, 2019 | 44.80 | 49.77 | 44.80 | 49.04 | 546,425 | +2.64(+5.69%) |
May 03, 2019 | 46.12 | 48.13 | 46.06 | 46.40 | 293,400 | +0.66(+1.44%) |
May 02, 2019 | 46.29 | 46.65 | 44.30 | 45.74 | 517,340 | -1.08(-2.31%) |
May 01, 2019 | 47.15 | 48.40 | 46.74 | 46.82 | 519,135 | -0.08(-0.17%) |
Apr 30, 2019 | 46.05 | 48.43 | 44.18 | 46.90 | 755,147 | +0.40(+0.86%) |
Apr 29, 2019 | 43.85 | 46.87 | 43.60 | 46.50 | 687,704 | +3.30(+7.64%) |
Apr 26, 2019 | 39.55 | 43.49 | 39.55 | 43.20 | 477,200 | +3.70(+9.37%) |
Apr 25, 2019 | 40.40 | 40.40 | 39.00 | 39.50 | 381,753 | -0.70(-1.74%) |
Apr 24, 2019 | 40.18 | 40.20 | 39.35 | 40.20 | 331,618 | +0.32(+0.80%) |
Apr 23, 2019 | 39.40 | 39.90 | 39.00 | 39.88 | 289,155 | +0.49(+1.24%) |
Apr 22, 2019 | 39.15 | 39.60 | 38.14 | 39.39 | 330,394 | +0.24(+0.61%) |
Apr 18, 2019 | 40.44 | 40.44 | 38.11 | 39.15 | 600,800 | -0.85(-2.13%) |
Apr 17, 2019 | 38.21 | 41.95 | 37.50 | 40.00 | 1,143,246 | +1.95(+5.12%) |
Apr 16, 2019 | 39.64 | 39.70 | 37.90 | 38.05 | 727,045 | -1.12(-2.86%) |
Apr 15, 2019 | 38.50 | 39.86 | 36.25 | 39.17 | 961,240 | -0.33(-0.84%) |
Apr 12, 2019 | 39.12 | 40.88 | 37.40 | 39.50 | 1,504,800 | +1.25(+3.27%) |