Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.39 | 47.90 | 47.11 | 47.59 | 2,423,082 | +0.50(+1.06%) |
Jun 27, 2019 | 46.75 | 47.32 | 46.68 | 47.09 | 905,222 | +0.57(+1.24%) |
Jun 26, 2019 | 47.06 | 47.36 | 46.36 | 46.52 | 1,836,828 | -0.39(-0.84%) |
Jun 25, 2019 | 47.49 | 47.57 | 46.74 | 46.91 | 1,001,183 | -0.69(-1.45%) |
Jun 24, 2019 | 48.55 | 49.20 | 47.27 | 47.60 | 1,302,727 | -0.85(-1.76%) |
Jun 21, 2019 | 48.37 | 49.10 | 48.25 | 48.45 | 1,236,385 | -0.27(-0.55%) |
Jun 20, 2019 | 50.46 | 51.25 | 48.65 | 48.72 | 1,706,117 | -1.73(-3.44%) |
Jun 19, 2019 | 50.67 | 51.38 | 50.17 | 50.46 | 1,414,377 | +1.00(+2.01%) |
Jun 18, 2019 | 50.09 | 50.76 | 49.34 | 49.46 | 1,043,084 | -0.35(-0.71%) |
Jun 17, 2019 | 49.54 | 50.66 | 49.44 | 49.81 | 1,309,511 | +0.47(+0.95%) |
Jun 14, 2019 | 48.78 | 49.62 | 47.96 | 49.34 | 1,089,510 | +0.61(+1.26%) |
Jun 13, 2019 | 49.30 | 49.62 | 48.57 | 48.73 | 1,010,800 | -0.62(-1.26%) |
Jun 12, 2019 | 49.13 | 49.92 | 48.69 | 49.35 | 801,866 | +0.39(+0.80%) |
Jun 11, 2019 | 50.65 | 50.96 | 48.76 | 48.96 | 995,891 | -1.48(-2.94%) |
Jun 10, 2019 | 49.80 | 51.10 | 49.78 | 50.45 | 1,089,037 | +0.80(+1.60%) |
Jun 07, 2019 | 49.65 | 50.28 | 49.39 | 49.65 | 980,527 | +0.13(+0.27%) |
Jun 06, 2019 | 49.33 | 49.62 | 48.62 | 49.52 | 736,756 | +0.42(+0.86%) |
Jun 05, 2019 | 49.14 | 49.23 | 47.91 | 49.10 | 1,191,208 | +0.07(+0.14%) |
Jun 04, 2019 | 47.24 | 49.05 | 46.98 | 49.03 | 1,247,341 | +2.20(+4.71%) |
Jun 03, 2019 | 47.19 | 47.67 | 46.56 | 46.82 | 1,074,847 | -0.46(-0.97%) |
May 31, 2019 | 47.80 | 47.90 | 47.20 | 47.28 | 895,450 | -0.89(-1.85%) |
May 30, 2019 | 48.05 | 48.72 | 48.02 | 48.18 | 1,038,640 | +0.11(+0.22%) |
May 29, 2019 | 48.64 | 48.69 | 47.88 | 48.07 | 1,183,289 | -1.02(-2.07%) |
May 28, 2019 | 48.46 | 49.42 | 48.46 | 49.09 | 1,459,424 | +0.77(+1.60%) |
May 24, 2019 | 48.39 | 48.80 | 48.16 | 48.31 | 960,477 | +0.13(+0.27%) |
May 23, 2019 | 48.10 | 48.57 | 47.51 | 48.18 | 859,682 | -0.53(-1.08%) |
May 22, 2019 | 49.40 | 49.57 | 48.63 | 48.71 | 777,183 | -0.79(-1.60%) |
May 21, 2019 | 49.64 | 49.86 | 49.45 | 49.50 | 699,766 | +0.15(+0.31%) |
May 20, 2019 | 49.50 | 49.76 | 49.23 | 49.35 | 613,092 | -0.43(-0.87%) |
May 17, 2019 | 50.37 | 50.70 | 49.72 | 49.78 | 996,219 | -0.99(-1.95%) |
May 16, 2019 | 51.21 | 51.39 | 50.68 | 50.77 | 814,130 | -0.19(-0.37%) |
May 15, 2019 | 50.56 | 51.09 | 50.19 | 50.96 | 667,333 | +0.40(+0.78%) |
May 14, 2019 | 50.78 | 51.07 | 50.28 | 50.57 | 760,564 | +0.14(+0.28%) |
May 13, 2019 | 51.14 | 51.58 | 50.06 | 50.42 | 923,072 | -1.32(-2.55%) |
May 10, 2019 | 51.78 | 52.03 | 50.40 | 51.74 | 721,206 | -0.25(-0.47%) |
May 09, 2019 | 51.39 | 52.01 | 51.10 | 51.99 | 883,963 | +0.51(+0.99%) |
May 08, 2019 | 51.21 | 51.99 | 50.99 | 51.48 | 890,055 | +0.27(+0.53%) |
May 07, 2019 | 51.51 | 52.01 | 50.75 | 51.21 | 964,241 | -0.74(-1.42%) |
May 06, 2019 | 51.00 | 52.13 | 50.79 | 51.94 | 1,080,981 | +0.19(+0.36%) |
May 03, 2019 | 51.12 | 51.85 | 51.12 | 51.75 | 1,423,428 | +0.62(+1.22%) |
May 02, 2019 | 50.94 | 51.14 | 50.00 | 51.13 | 1,143,429 | +0.34(+0.67%) |
May 01, 2019 | 50.39 | 51.12 | 50.14 | 50.79 | 1,186,048 | +0.74(+1.47%) |
Apr 30, 2019 | 50.06 | 50.35 | 49.42 | 50.06 | 1,421,786 | -0.04(-0.08%) |
Apr 29, 2019 | 48.78 | 50.33 | 48.73 | 50.09 | 1,584,285 | +1.27(+2.61%) |
Apr 26, 2019 | 49.17 | 49.86 | 48.72 | 48.82 | 1,445,170 | -0.04(-0.08%) |
Apr 25, 2019 | 48.56 | 49.09 | 47.45 | 48.86 | 1,523,263 | +0.27(+0.56%) |
Apr 24, 2019 | 50.08 | 50.23 | 46.67 | 48.59 | 3,231,365 | -0.79(-1.60%) |
Apr 23, 2019 | 48.65 | 49.67 | 48.35 | 49.38 | 1,759,248 | +0.74(+1.53%) |
Apr 22, 2019 | 47.40 | 48.93 | 47.40 | 48.63 | 1,494,976 | +0.88(+1.84%) |
Apr 18, 2019 | 47.37 | 47.86 | 46.99 | 47.76 | 1,134,097 | +0.23(+0.48%) |
Apr 17, 2019 | 48.07 | 48.07 | 46.91 | 47.53 | 1,704,672 | -0.29(-0.61%) |
Apr 16, 2019 | 47.72 | 47.93 | 47.44 | 47.82 | 1,157,402 | +0.06(+0.12%) |
Apr 15, 2019 | 47.88 | 47.99 | 47.25 | 47.77 | 1,124,978 | +0.03(+0.06%) |
Apr 12, 2019 | 47.82 | 47.84 | 47.46 | 47.74 | 1,020,507 | +0.20(+0.42%) |
Apr 11, 2019 | 47.49 | 47.74 | 46.78 | 47.54 | 1,491,127 | +0.16(+0.34%) |
Apr 10, 2019 | 47.47 | 47.77 | 47.15 | 47.38 | 1,432,712 | -0.06(-0.12%) |
Apr 09, 2019 | 47.13 | 47.64 | 46.81 | 47.44 | 1,381,527 | +0.12(+0.26%) |
Apr 08, 2019 | 47.38 | 47.52 | 46.81 | 47.31 | 1,238,882 | -0.06(-0.12%) |
Apr 05, 2019 | 47.33 | 47.64 | 46.99 | 47.37 | 1,010,749 | +0.16(+0.34%) |
Apr 04, 2019 | 47.28 | 47.64 | 46.78 | 47.21 | 1,063,881 | +0.02(+0.04%) |
Apr 03, 2019 | 47.52 | 47.70 | 46.84 | 47.19 | 1,628,594 | +0.05(+0.10%) |
Apr 02, 2019 | 46.67 | 47.61 | 46.62 | 47.14 | 1,066,529 | +0.38(+0.81%) |