Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.92 | 49.19 | 46.80 | 48.32 | 466,779 | +1.70(+3.65%) |
Jun 27, 2019 | 45.73 | 46.88 | 45.52 | 46.61 | 275,797 | +1.23(+2.71%) |
Jun 26, 2019 | 45.80 | 46.27 | 45.20 | 45.38 | 205,381 | +0.02(+0.04%) |
Jun 25, 2019 | 46.36 | 46.36 | 44.76 | 45.36 | 293,840 | -1.14(-2.44%) |
Jun 24, 2019 | 46.14 | 47.38 | 46.07 | 46.50 | 569,998 | +0.63(+1.38%) |
Jun 21, 2019 | 45.28 | 45.95 | 44.58 | 45.86 | 1,857,661 | +0.50(+1.10%) |
Jun 20, 2019 | 45.66 | 46.61 | 45.22 | 45.36 | 482,649 | +0.32(+0.70%) |
Jun 19, 2019 | 45.85 | 46.05 | 44.26 | 45.05 | 577,560 | -0.69(-1.51%) |
Jun 18, 2019 | 45.63 | 47.60 | 45.47 | 45.74 | 852,146 | +0.86(+1.91%) |
Jun 17, 2019 | 51.24 | 51.24 | 40.79 | 44.88 | 3,208,883 | -6.45(-12.56%) |
Jun 14, 2019 | 51.09 | 51.67 | 50.66 | 51.33 | 146,135 | +0.21(+0.41%) |
Jun 13, 2019 | 50.52 | 51.64 | 50.13 | 51.12 | 156,618 | +0.90(+1.80%) |
Jun 12, 2019 | 50.37 | 50.49 | 49.23 | 50.21 | 94,709 | -0.16(-0.32%) |
Jun 11, 2019 | 51.34 | 51.42 | 50.05 | 50.38 | 185,786 | -0.54(-1.06%) |
Jun 10, 2019 | 48.72 | 50.97 | 48.72 | 50.92 | 196,775 | +2.60(+5.38%) |
Jun 07, 2019 | 47.74 | 49.12 | 47.71 | 48.32 | 214,733 | +0.80(+1.68%) |
Jun 06, 2019 | 46.82 | 47.63 | 46.46 | 47.52 | 124,931 | +0.53(+1.13%) |
Jun 05, 2019 | 47.14 | 47.74 | 46.18 | 46.99 | 251,924 | +0.30(+0.64%) |
Jun 04, 2019 | 44.86 | 46.76 | 44.54 | 46.69 | 205,230 | +2.66(+6.03%) |
Jun 03, 2019 | 45.01 | 45.52 | 43.50 | 44.04 | 330,195 | -1.12(-2.47%) |
May 31, 2019 | 47.51 | 47.63 | 45.05 | 45.15 | 528,622 | -3.02(-6.27%) |
May 30, 2019 | 48.29 | 48.90 | 47.49 | 48.17 | 173,883 | +0.12(+0.25%) |
May 29, 2019 | 48.14 | 48.36 | 47.19 | 48.05 | 127,805 | -0.45(-0.93%) |
May 28, 2019 | 48.26 | 49.45 | 48.04 | 48.50 | 189,277 | +0.40(+0.84%) |
May 24, 2019 | 47.45 | 48.34 | 47.05 | 48.10 | 129,803 | +0.97(+2.06%) |
May 23, 2019 | 48.23 | 48.23 | 46.67 | 47.13 | 163,686 | -1.65(-3.39%) |
May 22, 2019 | 48.61 | 49.19 | 48.39 | 48.78 | 104,768 | -0.08(-0.16%) |
May 21, 2019 | 47.55 | 48.94 | 47.55 | 48.86 | 222,073 | +1.67(+3.54%) |
May 20, 2019 | 48.07 | 48.39 | 47.01 | 47.19 | 159,802 | -1.26(-2.60%) |
May 17, 2019 | 48.58 | 49.30 | 48.26 | 48.45 | 189,032 | -0.72(-1.47%) |
May 16, 2019 | 48.08 | 49.63 | 47.73 | 49.17 | 167,734 | +1.12(+2.34%) |
May 15, 2019 | 46.28 | 48.27 | 46.17 | 48.04 | 218,760 | +1.20(+2.56%) |
May 14, 2019 | 46.12 | 46.90 | 45.93 | 46.84 | 303,392 | +1.26(+2.76%) |
May 13, 2019 | 50.34 | 50.37 | 45.55 | 45.58 | 520,266 | -5.96(-11.56%) |
May 10, 2019 | 48.99 | 51.81 | 48.11 | 51.54 | 516,404 | +2.76(+5.65%) |
May 09, 2019 | 47.81 | 48.98 | 46.35 | 48.78 | 550,059 | +2.81(+6.12%) |
May 08, 2019 | 46.33 | 47.14 | 45.48 | 45.97 | 386,869 | -0.46(-0.99%) |
May 07, 2019 | 48.22 | 49.02 | 46.16 | 46.43 | 248,276 | -2.41(-4.94%) |
May 06, 2019 | 48.04 | 48.92 | 47.50 | 48.84 | 266,277 | -0.12(-0.26%) |
May 03, 2019 | 48.63 | 49.27 | 48.09 | 48.97 | 219,635 | +0.67(+1.39%) |
May 02, 2019 | 48.70 | 48.74 | 47.79 | 48.29 | 217,574 | -0.61(-1.26%) |
May 01, 2019 | 48.52 | 49.41 | 48.29 | 48.91 | 413,466 | +0.41(+0.85%) |
Apr 30, 2019 | 48.27 | 48.65 | 47.62 | 48.50 | 151,434 | +0.05(+0.10%) |
Apr 29, 2019 | 47.81 | 48.78 | 47.57 | 48.45 | 111,960 | +0.62(+1.31%) |
Apr 26, 2019 | 47.28 | 48.41 | 47.07 | 47.82 | 197,672 | +0.47(+0.99%) |
Apr 25, 2019 | 47.78 | 47.87 | 46.64 | 47.35 | 238,283 | -0.44(-0.92%) |
Apr 24, 2019 | 47.50 | 48.05 | 47.03 | 47.79 | 169,459 | +0.37(+0.79%) |
Apr 23, 2019 | 45.34 | 48.00 | 45.34 | 47.42 | 226,862 | +2.04(+4.49%) |
Apr 22, 2019 | 45.54 | 46.11 | 45.32 | 45.38 | 185,645 | -0.25(-0.55%) |
Apr 18, 2019 | 45.87 | 45.97 | 45.30 | 45.63 | 362,867 | -0.36(-0.77%) |
Apr 17, 2019 | 47.90 | 47.90 | 45.79 | 45.99 | 340,187 | -1.73(-3.62%) |
Apr 16, 2019 | 48.26 | 48.49 | 47.30 | 47.72 | 276,893 | -0.37(-0.76%) |
Apr 15, 2019 | 48.51 | 48.70 | 47.84 | 48.08 | 209,016 | -0.43(-0.89%) |
Apr 12, 2019 | 49.10 | 49.32 | 48.38 | 48.51 | 209,747 | -0.37(-0.77%) |
Apr 11, 2019 | 49.75 | 50.63 | 48.67 | 48.89 | 196,630 | -0.70(-1.41%) |
Apr 10, 2019 | 48.92 | 50.07 | 48.77 | 49.59 | 275,997 | +0.68(+1.39%) |
Apr 09, 2019 | 48.80 | 49.38 | 48.24 | 48.91 | 236,779 | -0.20(-0.41%) |
Apr 08, 2019 | 49.05 | 49.36 | 47.84 | 49.11 | 251,256 | -0.16(-0.33%) |
Apr 05, 2019 | 48.52 | 49.72 | 48.37 | 49.27 | 276,158 | +0.86(+1.79%) |
Apr 04, 2019 | 49.10 | 49.85 | 47.66 | 48.41 | 238,433 | -0.60(-1.22%) |
Apr 03, 2019 | 47.95 | 49.43 | 46.92 | 49.00 | 305,644 | +1.53(+3.22%) |
Apr 02, 2019 | 48.44 | 48.67 | 47.28 | 47.48 | 255,129 | -1.02(-2.10%) |