Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.78 | 52.13 | 51.23 | 51.63 | 2,603,765 | -0.15(-0.29%) |
Jun 27, 2019 | 51.62 | 52.15 | 51.38 | 51.78 | 592,902 | +0.28(+0.54%) |
Jun 26, 2019 | 51.34 | 51.99 | 51.17 | 51.50 | 702,696 | +0.30(+0.58%) |
Jun 25, 2019 | 51.63 | 51.72 | 51.13 | 51.20 | 731,201 | -0.45(-0.88%) |
Jun 24, 2019 | 51.49 | 52.10 | 51.20 | 51.66 | 813,847 | -0.05(-0.09%) |
Jun 21, 2019 | 52.42 | 52.67 | 51.64 | 51.70 | 1,189,065 | -1.06(-2.00%) |
Jun 20, 2019 | 52.71 | 53.19 | 52.43 | 52.76 | 967,324 | +0.57(+1.10%) |
Jun 19, 2019 | 52.52 | 52.83 | 51.93 | 52.19 | 1,048,739 | -0.18(-0.34%) |
Jun 18, 2019 | 52.22 | 52.95 | 51.90 | 52.36 | 1,052,797 | +0.58(+1.13%) |
Jun 17, 2019 | 52.43 | 52.94 | 51.78 | 51.78 | 1,576,581 | -0.56(-1.06%) |
Jun 14, 2019 | 52.06 | 52.52 | 51.70 | 52.33 | 976,277 | +0.31(+0.61%) |
Jun 13, 2019 | 52.33 | 52.44 | 51.69 | 52.02 | 374,406 | -0.05(-0.09%) |
Jun 12, 2019 | 52.08 | 52.28 | 51.61 | 52.07 | 1,256,552 | +0.34(+0.66%) |
Jun 11, 2019 | 52.19 | 52.55 | 51.31 | 51.72 | 466,347 | -0.14(-0.27%) |
Jun 10, 2019 | 52.18 | 52.53 | 51.75 | 51.86 | 654,712 | -0.08(-0.16%) |
Jun 07, 2019 | 51.14 | 52.23 | 51.14 | 51.95 | 685,823 | +0.97(+1.90%) |
Jun 06, 2019 | 50.79 | 51.20 | 50.18 | 50.98 | 735,137 | +0.16(+0.31%) |
Jun 05, 2019 | 50.14 | 50.97 | 49.48 | 50.82 | 982,119 | +1.02(+2.05%) |
Jun 04, 2019 | 48.98 | 49.94 | 48.39 | 49.80 | 1,450,632 | +1.19(+2.45%) |
Jun 03, 2019 | 49.05 | 49.50 | 48.31 | 48.61 | 902,909 | -0.54(-1.11%) |
May 31, 2019 | 48.90 | 49.55 | 48.74 | 49.15 | 887,338 | -0.36(-0.73%) |
May 30, 2019 | 49.48 | 49.97 | 48.97 | 49.51 | 661,415 | +0.26(+0.52%) |
May 29, 2019 | 49.02 | 49.47 | 48.65 | 49.26 | 843,219 | -0.12(-0.24%) |
May 28, 2019 | 50.45 | 50.59 | 49.29 | 49.38 | 1,596,455 | -0.92(-1.83%) |
May 24, 2019 | 50.73 | 50.89 | 50.12 | 50.30 | 1,144,197 | -0.17(-0.33%) |
May 23, 2019 | 51.27 | 51.37 | 50.22 | 50.46 | 1,157,397 | -1.07(-2.07%) |
May 22, 2019 | 50.53 | 51.63 | 50.53 | 51.53 | 1,272,330 | +0.73(+1.43%) |
May 21, 2019 | 49.97 | 51.14 | 49.92 | 50.80 | 1,884,914 | +1.17(+2.36%) |
May 20, 2019 | 50.55 | 50.96 | 49.48 | 49.63 | 1,179,718 | -1.41(-2.76%) |
May 17, 2019 | 51.20 | 51.63 | 50.62 | 51.04 | 907,305 | -0.47(-0.91%) |
May 16, 2019 | 50.87 | 51.59 | 50.78 | 51.51 | 859,251 | +0.94(+1.86%) |
May 15, 2019 | 50.33 | 50.95 | 49.23 | 50.57 | 481,128 | -0.01(-0.02%) |
May 14, 2019 | 49.80 | 50.86 | 49.65 | 50.58 | 1,452,483 | +0.83(+1.67%) |
May 13, 2019 | 50.56 | 50.56 | 49.67 | 49.75 | 539,230 | -1.62(-3.16%) |
May 10, 2019 | 51.42 | 51.82 | 50.05 | 51.37 | 632,216 | -0.16(-0.30%) |
May 09, 2019 | 51.23 | 51.77 | 50.55 | 51.53 | 672,245 | +0.10(+0.20%) |
May 08, 2019 | 51.59 | 51.89 | 50.76 | 51.43 | 720,260 | -0.23(-0.45%) |
May 07, 2019 | 51.95 | 52.44 | 51.37 | 51.66 | 701,588 | -0.65(-1.25%) |
May 06, 2019 | 51.30 | 52.49 | 51.08 | 52.31 | 1,286,186 | +0.18(+0.34%) |
May 03, 2019 | 52.64 | 52.76 | 52.13 | 52.14 | 890,594 | -0.29(-0.54%) |
May 02, 2019 | 52.37 | 52.72 | 51.82 | 52.43 | 1,163,473 | +0.24(+0.46%) |
May 01, 2019 | 51.88 | 52.59 | 51.10 | 52.19 | 1,631,322 | +0.84(+1.63%) |
Apr 30, 2019 | 51.96 | 52.43 | 51.14 | 51.35 | 1,281,468 | +0.43(+0.85%) |
Apr 29, 2019 | 50.70 | 51.40 | 50.24 | 50.91 | 1,024,855 | +0.35(+0.69%) |
Apr 26, 2019 | 49.82 | 50.66 | 49.69 | 50.56 | 488,541 | +0.88(+1.78%) |
Apr 25, 2019 | 50.13 | 50.16 | 49.26 | 49.68 | 377,268 | -0.38(-0.75%) |
Apr 24, 2019 | 49.86 | 50.35 | 49.63 | 50.06 | 829,571 | -0.01(-0.02%) |
Apr 23, 2019 | 49.44 | 50.16 | 49.38 | 50.07 | 578,233 | +0.59(+1.19%) |
Apr 22, 2019 | 49.34 | 49.87 | 49.30 | 49.48 | 778,613 | -0.06(-0.13%) |
Apr 18, 2019 | 50.36 | 50.36 | 49.32 | 49.54 | 899,601 | -0.71(-1.41%) |
Apr 17, 2019 | 50.32 | 50.93 | 50.17 | 50.25 | 1,027,371 | -0.06(-0.13%) |
Apr 16, 2019 | 49.38 | 50.38 | 49.30 | 50.31 | 736,193 | +1.01(+2.06%) |
Apr 15, 2019 | 49.49 | 49.92 | 49.05 | 49.30 | 823,696 | -0.25(-0.50%) |
Apr 12, 2019 | 49.40 | 50.08 | 49.40 | 49.55 | 855,109 | +0.25(+0.50%) |
Apr 11, 2019 | 49.00 | 49.64 | 48.89 | 49.30 | 785,233 | +0.45(+0.92%) |
Apr 10, 2019 | 48.55 | 49.26 | 48.54 | 48.85 | 1,518,746 | +0.35(+0.72%) |
Apr 09, 2019 | 47.50 | 48.71 | 47.36 | 48.50 | 1,572,474 | +0.75(+1.56%) |
Apr 08, 2019 | 47.20 | 47.81 | 46.58 | 47.75 | 1,035,816 | +0.44(+0.93%) |
Apr 05, 2019 | 47.06 | 47.80 | 46.74 | 47.31 | 625,597 | +0.39(+0.82%) |
Apr 04, 2019 | 47.05 | 47.52 | 46.88 | 46.92 | 1,421,397 | +0.01(+0.02%) |
Apr 03, 2019 | 46.68 | 47.19 | 46.59 | 46.91 | 443,495 | +0.50(+1.07%) |
Apr 02, 2019 | 46.86 | 47.20 | 46.35 | 46.42 | 769,662 | -0.61(-1.29%) |