Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 50.71 | 52.66 | 50.59 | 52.66 | 16,342 | +1.64(+3.22%) |
Jun 27, 2019 | 49.82 | 52.13 | 49.77 | 51.02 | 9,005 | +1.47(+2.98%) |
Jun 26, 2019 | 49.93 | 50.55 | 49.54 | 49.54 | 4,703 | -0.43(-0.87%) |
Jun 25, 2019 | 49.31 | 50.48 | 48.31 | 49.98 | 8,927 | +0.80(+1.63%) |
Jun 24, 2019 | 49.61 | 50.35 | 48.77 | 49.17 | 5,045 | -0.43(-0.88%) |
Jun 21, 2019 | 47.76 | 49.61 | 47.76 | 49.61 | 10,265 | +1.65(+3.45%) |
Jun 20, 2019 | 49.96 | 50.06 | 47.74 | 47.95 | 10,622 | -1.71(-3.44%) |
Jun 19, 2019 | 47.99 | 49.66 | 47.99 | 49.66 | 4,113 | +1.78(+3.71%) |
Jun 18, 2019 | 48.30 | 49.00 | 47.84 | 47.89 | 7,582 | +0.03(+0.06%) |
Jun 17, 2019 | 47.28 | 48.21 | 47.28 | 47.86 | 22,890 | +0.33(+0.70%) |
Jun 14, 2019 | 48.27 | 48.33 | 47.40 | 47.53 | 3,280 | -0.82(-1.70%) |
Jun 13, 2019 | 48.11 | 48.65 | 47.43 | 48.35 | 5,987 | +1.09(+2.30%) |
Jun 12, 2019 | 47.75 | 49.47 | 46.72 | 47.26 | 6,627 | -0.65(-1.36%) |
Jun 11, 2019 | 47.27 | 48.76 | 47.08 | 47.92 | 15,968 | +0.93(+1.97%) |
Jun 10, 2019 | 47.00 | 48.35 | 46.37 | 46.99 | 3,472 | -0.07(-0.14%) |
Jun 07, 2019 | 46.85 | 47.76 | 46.77 | 47.06 | 9,948 | +0.42(+0.89%) |
Jun 06, 2019 | 42.63 | 47.53 | 42.63 | 46.64 | 11,571 | +0.43(+0.94%) |
Jun 05, 2019 | 46.23 | 47.06 | 45.81 | 46.21 | 11,490 | -0.03(-0.06%) |
Jun 04, 2019 | 43.30 | 47.56 | 43.30 | 46.23 | 14,183 | +2.39(+5.45%) |
Jun 03, 2019 | 44.42 | 44.42 | 43.09 | 43.84 | 13,602 | -0.58(-1.30%) |
May 31, 2019 | 45.58 | 45.58 | 44.05 | 44.42 | 14,287 | -1.27(-2.77%) |
May 30, 2019 | 47.25 | 47.66 | 45.29 | 45.69 | 19,503 | -0.80(-1.73%) |
May 29, 2019 | 46.19 | 47.43 | 45.38 | 46.49 | 32,700 | +0.01(+0.02%) |
May 28, 2019 | 46.72 | 47.66 | 46.42 | 46.48 | 6,191 | -0.38(-0.81%) |
May 24, 2019 | 47.25 | 47.48 | 46.44 | 46.86 | 7,090 | +0.03(+0.06%) |
May 23, 2019 | 46.87 | 47.66 | 46.64 | 46.83 | 21,794 | -0.73(-1.53%) |
May 22, 2019 | 46.68 | 47.61 | 46.68 | 47.56 | 4,059 | +0.21(+0.44%) |
May 21, 2019 | 47.39 | 48.26 | 46.72 | 47.35 | 17,152 | +0.15(+0.32%) |
May 20, 2019 | 47.39 | 48.20 | 46.72 | 47.20 | 10,034 | -0.84(-1.75%) |
May 17, 2019 | 47.42 | 48.90 | 46.84 | 48.04 | 28,256 | +0.16(+0.34%) |
May 16, 2019 | 48.35 | 49.49 | 47.58 | 47.88 | 15,281 | +0.62(+1.32%) |
May 15, 2019 | 46.24 | 47.83 | 46.24 | 47.25 | 11,560 | +0.51(+1.09%) |
May 14, 2019 | 46.66 | 47.30 | 46.55 | 46.74 | 9,568 | +0.29(+0.63%) |
May 13, 2019 | 46.28 | 47.11 | 44.88 | 46.45 | 19,062 | -0.36(-0.77%) |
May 10, 2019 | 46.11 | 47.14 | 46.11 | 46.81 | 7,937 | -0.43(-0.92%) |
May 09, 2019 | 47.48 | 47.48 | 46.09 | 47.25 | 7,652 | -0.58(-1.21%) |
May 08, 2019 | 46.35 | 48.10 | 46.35 | 47.82 | 19,634 | +1.46(+3.16%) |
May 07, 2019 | 48.25 | 48.25 | 46.30 | 46.36 | 19,287 | -1.79(-3.71%) |
May 06, 2019 | 49.70 | 49.70 | 48.14 | 48.14 | 17,818 | -2.69(-5.30%) |
May 03, 2019 | 51.45 | 52.73 | 50.84 | 50.84 | 11,112 | -0.57(-1.10%) |
May 02, 2019 | 51.16 | 52.21 | 51.16 | 51.40 | 9,131 | +0.03(+0.06%) |
May 01, 2019 | 52.51 | 52.52 | 50.96 | 51.37 | 9,608 | -1.91(-3.58%) |
Apr 30, 2019 | 51.97 | 53.69 | 51.97 | 53.28 | 15,786 | +1.60(+3.09%) |
Apr 29, 2019 | 52.81 | 53.13 | 51.62 | 51.69 | 8,868 | -1.12(-2.13%) |
Apr 26, 2019 | 53.80 | 53.80 | 51.78 | 52.81 | 12,170 | +0.84(+1.62%) |
Apr 25, 2019 | 53.68 | 54.24 | 51.97 | 51.97 | 6,744 | -2.07(-3.83%) |
Apr 24, 2019 | 53.77 | 54.07 | 52.54 | 54.04 | 15,411 | +0.19(+0.35%) |
Apr 23, 2019 | 51.26 | 53.89 | 51.26 | 53.85 | 7,876 | +2.70(+5.28%) |
Apr 22, 2019 | 53.39 | 53.43 | 49.98 | 51.15 | 16,033 | -2.59(-4.82%) |
Apr 18, 2019 | 53.34 | 54.31 | 53.34 | 53.74 | 7,619 | +0.25(+0.46%) |
Apr 17, 2019 | 53.18 | 54.13 | 51.98 | 53.49 | 9,195 | +0.57(+1.07%) |
Apr 16, 2019 | 53.68 | 54.33 | 52.15 | 52.92 | 13,453 | -0.57(-1.06%) |
Apr 15, 2019 | 54.61 | 55.04 | 52.43 | 53.49 | 14,898 | -0.91(-1.67%) |
Apr 12, 2019 | 54.24 | 55.81 | 53.78 | 54.40 | 8,678 | +0.77(+1.44%) |
Apr 11, 2019 | 53.48 | 54.10 | 52.98 | 53.62 | 7,868 | -0.11(-0.21%) |
Apr 10, 2019 | 52.04 | 53.74 | 52.04 | 53.74 | 9,540 | +1.83(+3.53%) |
Apr 09, 2019 | 54.03 | 54.03 | 51.28 | 51.90 | 9,899 | -1.86(-3.46%) |
Apr 08, 2019 | 51.97 | 54.21 | 51.97 | 53.77 | 7,572 | +2.11(+4.08%) |
Apr 05, 2019 | 51.20 | 52.36 | 51.07 | 51.66 | 16,403 | +0.63(+1.24%) |
Apr 04, 2019 | 51.44 | 53.06 | 51.03 | 51.03 | 13,467 | -0.61(-1.19%) |
Apr 03, 2019 | 51.12 | 51.87 | 50.63 | 51.64 | 10,950 | +1.05(+2.07%) |
Apr 02, 2019 | 51.91 | 51.91 | 49.63 | 50.59 | 12,263 | -0.72(-1.40%) |