Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.29 | 52.07 | 51.13 | 52.01 | 1,116,700 | +1.08(+2.12%) |
Jun 27, 2019 | 51.21 | 51.49 | 50.84 | 50.93 | 715,910 | +0.08(+0.16%) |
Jun 26, 2019 | 50.54 | 51.01 | 50.38 | 50.85 | 743,413 | +0.58(+1.15%) |
Jun 25, 2019 | 50.47 | 50.64 | 49.91 | 50.27 | 461,249 | -0.03(-0.06%) |
Jun 24, 2019 | 50.28 | 50.84 | 50.17 | 50.30 | 811,177 | +0.00(+0.00%) |
Jun 21, 2019 | 50.74 | 50.74 | 50.21 | 50.30 | 839,100 | -0.49(-0.96%) |
Jun 20, 2019 | 51.40 | 51.50 | 50.35 | 50.79 | 646,331 | +0.19(+0.38%) |
Jun 19, 2019 | 50.25 | 50.93 | 49.85 | 50.60 | 688,834 | +0.72(+1.44%) |
Jun 18, 2019 | 48.71 | 50.19 | 48.71 | 49.88 | 1,511,700 | +1.34(+2.76%) |
Jun 17, 2019 | 48.74 | 49.04 | 48.42 | 48.54 | 430,513 | -0.24(-0.49%) |
Jun 14, 2019 | 48.77 | 48.95 | 48.10 | 48.78 | 474,400 | -0.14(-0.29%) |
Jun 13, 2019 | 49.06 | 49.65 | 48.79 | 48.92 | 673,645 | +0.80(+1.66%) |
Jun 12, 2019 | 48.29 | 48.44 | 47.26 | 48.12 | 911,391 | -0.30(-0.62%) |
Jun 11, 2019 | 48.21 | 48.73 | 48.05 | 48.42 | 604,399 | +0.56(+1.17%) |
Jun 10, 2019 | 47.50 | 48.05 | 47.44 | 47.86 | 782,976 | +0.66(+1.40%) |
Jun 07, 2019 | 47.32 | 47.56 | 47.05 | 47.20 | 932,300 | +0.04(+0.08%) |
Jun 06, 2019 | 47.61 | 47.77 | 46.45 | 47.16 | 591,686 | -0.35(-0.74%) |
Jun 05, 2019 | 48.13 | 48.15 | 46.63 | 47.51 | 1,035,517 | -0.60(-1.25%) |
Jun 04, 2019 | 46.29 | 48.12 | 46.18 | 48.11 | 799,382 | +2.44(+5.34%) |
Jun 03, 2019 | 44.84 | 45.87 | 44.69 | 45.67 | 1,018,569 | +0.85(+1.90%) |
May 31, 2019 | 45.14 | 45.52 | 44.67 | 44.82 | 1,170,600 | -1.05(-2.29%) |
May 30, 2019 | 46.19 | 46.65 | 45.67 | 45.87 | 911,633 | -0.17(-0.37%) |
May 29, 2019 | 45.96 | 46.16 | 45.34 | 46.04 | 1,654,652 | -0.19(-0.41%) |
May 28, 2019 | 46.96 | 47.01 | 46.14 | 46.23 | 1,972,047 | -0.69(-1.47%) |
May 24, 2019 | 47.48 | 47.55 | 46.84 | 46.92 | 1,038,000 | -0.23(-0.49%) |
May 23, 2019 | 48.21 | 48.56 | 46.89 | 47.15 | 1,361,883 | -1.99(-4.05%) |
May 22, 2019 | 49.96 | 50.05 | 48.79 | 49.14 | 952,377 | -1.24(-2.46%) |
May 21, 2019 | 49.83 | 50.49 | 49.67 | 50.38 | 1,194,066 | +0.89(+1.80%) |
May 20, 2019 | 49.31 | 49.85 | 49.26 | 49.49 | 960,363 | -0.31(-0.62%) |
May 17, 2019 | 49.83 | 50.31 | 49.33 | 49.80 | 1,037,000 | -0.54(-1.07%) |
May 16, 2019 | 50.63 | 50.95 | 50.19 | 50.34 | 744,972 | +0.21(+0.42%) |
May 15, 2019 | 49.86 | 50.41 | 49.06 | 50.13 | 701,452 | -0.13(-0.26%) |
May 14, 2019 | 49.50 | 50.69 | 49.49 | 50.26 | 994,061 | +1.06(+2.15%) |
May 13, 2019 | 49.63 | 49.80 | 48.92 | 49.20 | 958,118 | -1.61(-3.17%) |
May 10, 2019 | 49.51 | 51.14 | 49.42 | 50.81 | 1,338,300 | +1.04(+2.09%) |
May 09, 2019 | 49.87 | 50.08 | 49.15 | 49.77 | 944,082 | -0.80(-1.58%) |
May 08, 2019 | 50.06 | 51.04 | 50.05 | 50.57 | 1,167,416 | +0.31(+0.62%) |
May 07, 2019 | 50.84 | 51.13 | 49.38 | 50.26 | 2,573,311 | -1.19(-2.31%) |
May 06, 2019 | 50.96 | 52.02 | 50.65 | 51.45 | 1,211,725 | -0.34(-0.66%) |
May 03, 2019 | 51.75 | 52.31 | 51.37 | 51.79 | 1,106,200 | +0.37(+0.72%) |
May 02, 2019 | 51.87 | 52.18 | 50.94 | 51.42 | 1,083,912 | -0.37(-0.71%) |
May 01, 2019 | 50.49 | 52.68 | 49.96 | 51.79 | 1,657,360 | +2.15(+4.33%) |
Apr 30, 2019 | 49.53 | 49.92 | 49.26 | 49.64 | 1,164,006 | +0.02(+0.04%) |
Apr 29, 2019 | 48.91 | 49.96 | 48.81 | 49.62 | 825,608 | +0.80(+1.64%) |
Apr 26, 2019 | 48.67 | 48.95 | 48.48 | 48.82 | 485,000 | +0.15(+0.31%) |
Apr 25, 2019 | 49.06 | 49.45 | 48.64 | 48.67 | 741,044 | -0.58(-1.18%) |
Apr 24, 2019 | 49.46 | 49.69 | 49.13 | 49.25 | 1,120,202 | -0.05(-0.10%) |
Apr 23, 2019 | 48.68 | 49.46 | 48.68 | 49.30 | 658,780 | +0.64(+1.32%) |
Apr 22, 2019 | 49.42 | 49.64 | 48.53 | 48.66 | 342,510 | -0.75(-1.52%) |
Apr 18, 2019 | 50.00 | 50.01 | 48.99 | 49.41 | 768,400 | -0.39(-0.78%) |
Apr 17, 2019 | 49.49 | 50.00 | 49.49 | 49.80 | 558,057 | +0.54(+1.10%) |
Apr 16, 2019 | 49.20 | 49.55 | 48.73 | 49.26 | 614,992 | +0.33(+0.67%) |
Apr 15, 2019 | 49.30 | 49.70 | 48.89 | 48.93 | 764,828 | -0.28(-0.57%) |
Apr 12, 2019 | 48.94 | 49.38 | 48.81 | 49.21 | 732,800 | +0.76(+1.57%) |
Apr 11, 2019 | 47.60 | 48.53 | 47.48 | 48.45 | 974,253 | +1.05(+2.22%) |
Apr 10, 2019 | 47.10 | 47.69 | 46.93 | 47.40 | 693,324 | +0.30(+0.64%) |
Apr 09, 2019 | 48.15 | 48.36 | 46.99 | 47.10 | 1,182,738 | -1.30(-2.69%) |
Apr 08, 2019 | 49.06 | 49.10 | 48.36 | 48.40 | 695,590 | -0.60(-1.22%) |
Apr 05, 2019 | 48.75 | 49.05 | 48.50 | 49.00 | 660,300 | +0.51(+1.05%) |
Apr 04, 2019 | 48.03 | 48.70 | 47.88 | 48.49 | 1,098,054 | +0.57(+1.19%) |
Apr 03, 2019 | 47.99 | 48.55 | 47.74 | 47.92 | 1,171,551 | +0.32(+0.67%) |
Apr 02, 2019 | 47.65 | 47.73 | 47.40 | 47.60 | 992,612 | -0.04(-0.08%) |