Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.00 | 49.87 | 48.77 | 49.69 | 228,600 | +0.98(+2.01%) |
Jun 27, 2019 | 47.75 | 49.00 | 47.29 | 48.71 | 234,008 | +1.22(+2.57%) |
Jun 26, 2019 | 45.86 | 47.53 | 45.41 | 47.49 | 218,178 | +1.83(+4.01%) |
Jun 25, 2019 | 47.06 | 47.41 | 45.60 | 45.66 | 227,429 | -1.45(-3.08%) |
Jun 24, 2019 | 47.82 | 48.01 | 47.02 | 47.11 | 122,143 | -0.57(-1.20%) |
Jun 21, 2019 | 47.32 | 48.09 | 46.24 | 47.68 | 282,700 | +0.07(+0.15%) |
Jun 20, 2019 | 47.61 | 48.17 | 47.31 | 47.61 | 181,858 | +0.43(+0.91%) |
Jun 19, 2019 | 47.51 | 47.56 | 46.16 | 47.18 | 203,317 | -0.33(-0.69%) |
Jun 18, 2019 | 48.36 | 49.87 | 47.44 | 47.51 | 176,674 | -0.76(-1.57%) |
Jun 17, 2019 | 46.99 | 48.60 | 46.65 | 48.27 | 203,266 | +1.12(+2.38%) |
Jun 14, 2019 | 47.10 | 47.59 | 46.33 | 47.15 | 163,400 | -0.18(-0.38%) |
Jun 13, 2019 | 45.00 | 47.90 | 44.51 | 47.33 | 315,584 | +2.50(+5.58%) |
Jun 12, 2019 | 45.36 | 45.59 | 44.02 | 44.83 | 398,199 | -0.67(-1.47%) |
Jun 11, 2019 | 48.62 | 48.68 | 43.43 | 45.50 | 433,548 | -2.74(-5.68%) |
Jun 10, 2019 | 48.64 | 49.23 | 48.10 | 48.24 | 190,481 | +0.07(+0.15%) |
Jun 07, 2019 | 47.95 | 48.87 | 47.53 | 48.17 | 124,900 | +0.33(+0.69%) |
Jun 06, 2019 | 48.97 | 49.08 | 47.58 | 47.84 | 153,331 | -1.08(-2.21%) |
Jun 05, 2019 | 49.50 | 49.80 | 48.58 | 48.92 | 271,883 | -0.89(-1.79%) |
Jun 04, 2019 | 47.79 | 50.13 | 46.80 | 49.81 | 297,414 | +2.43(+5.13%) |
Jun 03, 2019 | 46.16 | 47.73 | 46.16 | 47.38 | 205,773 | +0.81(+1.74%) |
May 31, 2019 | 46.11 | 47.14 | 45.03 | 46.57 | 191,800 | +0.10(+0.22%) |
May 30, 2019 | 46.83 | 47.69 | 46.05 | 46.47 | 144,253 | -0.33(-0.71%) |
May 29, 2019 | 46.24 | 46.98 | 45.79 | 46.80 | 152,463 | +0.01(+0.02%) |
May 28, 2019 | 46.89 | 47.69 | 46.60 | 46.79 | 282,983 | -0.06(-0.13%) |
May 24, 2019 | 48.35 | 48.56 | 46.42 | 46.85 | 302,600 | -1.11(-2.31%) |
May 23, 2019 | 48.60 | 49.20 | 47.10 | 47.96 | 343,090 | -1.31(-2.66%) |
May 22, 2019 | 49.96 | 50.48 | 48.72 | 49.27 | 295,405 | -0.99(-1.97%) |
May 21, 2019 | 49.06 | 50.30 | 48.98 | 50.26 | 182,036 | +1.50(+3.08%) |
May 20, 2019 | 48.22 | 49.19 | 47.83 | 48.76 | 186,256 | -0.01(-0.02%) |
May 17, 2019 | 48.01 | 49.13 | 48.01 | 48.77 | 182,800 | +0.02(+0.04%) |
May 16, 2019 | 49.20 | 49.42 | 48.21 | 48.75 | 183,857 | -0.10(-0.20%) |
May 15, 2019 | 48.40 | 49.04 | 47.72 | 48.85 | 216,058 | +0.09(+0.18%) |
May 14, 2019 | 47.31 | 49.10 | 47.26 | 48.76 | 265,868 | +1.83(+3.90%) |
May 13, 2019 | 48.74 | 49.12 | 46.17 | 46.93 | 324,922 | -2.87(-5.76%) |
May 10, 2019 | 47.17 | 50.45 | 46.88 | 49.80 | 412,000 | +2.48(+5.24%) |
May 09, 2019 | 45.62 | 47.90 | 43.09 | 47.32 | 544,437 | +1.38(+3.00%) |
May 08, 2019 | 46.21 | 47.27 | 45.68 | 45.94 | 218,589 | -0.30(-0.65%) |
May 07, 2019 | 46.13 | 46.72 | 45.72 | 46.24 | 205,527 | -0.47(-1.01%) |
May 06, 2019 | 46.41 | 47.72 | 46.25 | 46.71 | 186,470 | -0.73(-1.54%) |
May 03, 2019 | 47.68 | 48.27 | 46.16 | 47.44 | 243,300 | +0.03(+0.06%) |
May 02, 2019 | 47.20 | 47.95 | 46.87 | 47.41 | 226,031 | +0.53(+1.13%) |
May 01, 2019 | 47.51 | 48.15 | 46.41 | 46.88 | 370,060 | -0.25(-0.53%) |
Apr 30, 2019 | 46.20 | 47.67 | 45.69 | 47.13 | 280,979 | +1.38(+3.02%) |
Apr 29, 2019 | 45.73 | 46.00 | 45.52 | 45.75 | 171,320 | -0.11(-0.24%) |
Apr 26, 2019 | 46.21 | 46.67 | 45.67 | 45.86 | 180,400 | -0.36(-0.78%) |
Apr 25, 2019 | 47.13 | 47.17 | 45.62 | 46.22 | 161,169 | -1.24(-2.61%) |
Apr 24, 2019 | 46.10 | 48.12 | 45.83 | 47.46 | 320,264 | +1.43(+3.11%) |
Apr 23, 2019 | 44.80 | 46.03 | 44.33 | 46.03 | 256,708 | +1.36(+3.04%) |
Apr 22, 2019 | 44.88 | 44.94 | 44.34 | 44.67 | 143,545 | -0.32(-0.71%) |
Apr 18, 2019 | 44.41 | 45.68 | 44.35 | 44.99 | 199,800 | +0.51(+1.15%) |
Apr 17, 2019 | 44.79 | 45.12 | 44.07 | 44.48 | 211,909 | -0.09(-0.20%) |
Apr 16, 2019 | 44.13 | 44.62 | 43.67 | 44.57 | 142,889 | +0.48(+1.09%) |
Apr 15, 2019 | 44.97 | 45.08 | 43.69 | 44.09 | 143,044 | -0.89(-1.98%) |
Apr 12, 2019 | 44.58 | 45.36 | 44.29 | 44.98 | 146,100 | +0.76(+1.72%) |
Apr 11, 2019 | 44.03 | 44.57 | 43.81 | 44.22 | 94,812 | +0.33(+0.75%) |
Apr 10, 2019 | 43.11 | 44.11 | 42.90 | 43.89 | 163,246 | +0.88(+2.05%) |
Apr 09, 2019 | 43.72 | 43.92 | 42.70 | 43.01 | 156,407 | -0.95(-2.16%) |
Apr 08, 2019 | 43.40 | 44.11 | 42.85 | 43.96 | 200,952 | +0.33(+0.76%) |
Apr 05, 2019 | 43.15 | 44.15 | 42.99 | 43.63 | 166,800 | +0.54(+1.25%) |
Apr 04, 2019 | 42.29 | 43.79 | 42.29 | 43.09 | 153,546 | +0.89(+2.11%) |
Apr 03, 2019 | 43.30 | 43.77 | 42.04 | 42.20 | 231,015 | -0.64(-1.49%) |
Apr 02, 2019 | 43.18 | 43.47 | 42.32 | 42.84 | 176,255 | -0.34(-0.79%) |