Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.02 | 53.34 | 52.97 | 53.28 | 11,719 | +0.39(+0.74%) |
Jun 27, 2019 | 52.81 | 53.01 | 52.75 | 52.88 | 8,100 | +0.25(+0.47%) |
Jun 26, 2019 | 52.51 | 53.00 | 52.51 | 52.64 | 3,785 | +0.48(+0.93%) |
Jun 25, 2019 | 52.79 | 52.93 | 52.15 | 52.15 | 40,060 | -0.71(-1.34%) |
Jun 24, 2019 | 53.21 | 53.21 | 52.84 | 52.86 | 41,076 | -0.26(-0.50%) |
Jun 21, 2019 | 53.59 | 53.59 | 53.13 | 53.13 | 5,910 | -0.56(-1.04%) |
Jun 20, 2019 | 53.83 | 53.83 | 53.37 | 53.69 | 6,595 | +0.57(+1.07%) |
Jun 19, 2019 | 53.40 | 53.40 | 52.78 | 53.12 | 13,486 | -0.15(-0.28%) |
Jun 18, 2019 | 52.74 | 53.92 | 52.74 | 53.27 | 16,043 | +0.85(+1.63%) |
Jun 17, 2019 | 52.23 | 52.71 | 52.23 | 52.41 | 25,044 | +0.22(+0.43%) |
Jun 14, 2019 | 52.76 | 52.76 | 52.08 | 52.19 | 40,602 | -0.92(-1.74%) |
Jun 13, 2019 | 53.27 | 53.38 | 53.09 | 53.11 | 16,549 | +0.08(+0.15%) |
Jun 12, 2019 | 53.41 | 53.41 | 52.92 | 53.03 | 8,392 | -0.27(-0.51%) |
Jun 11, 2019 | 53.81 | 54.05 | 53.24 | 53.31 | 36,517 | -0.07(-0.13%) |
Jun 10, 2019 | 53.31 | 53.80 | 53.28 | 53.37 | 45,686 | +0.32(+0.61%) |
Jun 07, 2019 | 52.75 | 53.16 | 52.57 | 53.05 | 40,500 | +0.32(+0.61%) |
Jun 06, 2019 | 52.63 | 52.84 | 52.30 | 52.73 | 50,900 | +0.57(+1.09%) |
Jun 05, 2019 | 51.83 | 52.20 | 51.41 | 52.16 | 20,823 | +0.70(+1.35%) |
Jun 04, 2019 | 50.47 | 51.46 | 50.47 | 51.46 | 80,921 | +1.49(+2.98%) |
Jun 03, 2019 | 49.79 | 50.31 | 49.74 | 49.97 | 72,543 | +0.19(+0.37%) |
May 31, 2019 | 50.41 | 50.41 | 49.74 | 49.79 | 45,499 | -1.19(-2.33%) |
May 30, 2019 | 50.80 | 51.23 | 50.70 | 50.97 | 45,576 | +0.38(+0.76%) |
May 29, 2019 | 50.73 | 51.00 | 50.40 | 50.59 | 697,147 | -0.52(-1.02%) |
May 28, 2019 | 51.85 | 51.85 | 51.07 | 51.11 | 8,593 | -0.54(-1.04%) |
May 24, 2019 | 51.60 | 51.78 | 51.35 | 51.65 | 12,139 | +0.49(+0.96%) |
May 23, 2019 | 51.56 | 51.57 | 51.00 | 51.16 | 19,035 | -0.99(-1.90%) |
May 22, 2019 | 52.16 | 52.37 | 52.06 | 52.15 | 21,621 | -0.22(-0.41%) |
May 21, 2019 | 51.96 | 52.53 | 51.96 | 52.36 | 15,237 | +0.75(+1.46%) |
May 20, 2019 | 51.61 | 51.88 | 51.46 | 51.61 | 30,568 | -0.46(-0.88%) |
May 17, 2019 | 52.50 | 52.97 | 52.07 | 52.07 | 16,118 | -0.93(-1.76%) |
May 16, 2019 | 52.91 | 53.48 | 52.91 | 53.00 | 14,246 | +0.21(+0.39%) |
May 15, 2019 | 52.23 | 52.88 | 52.23 | 52.80 | 40,598 | +0.22(+0.41%) |
May 14, 2019 | 52.17 | 52.84 | 52.17 | 52.58 | 26,172 | +0.56(+1.07%) |
May 13, 2019 | 53.06 | 53.06 | 51.85 | 52.02 | 32,304 | -2.29(-4.22%) |
May 10, 2019 | 54.08 | 54.38 | 53.14 | 54.31 | 82,021 | -0.08(-0.14%) |
May 09, 2019 | 54.80 | 54.80 | 53.86 | 54.39 | 71,713 | -1.30(-2.34%) |
May 08, 2019 | 55.73 | 56.07 | 55.51 | 55.70 | 51,475 | -0.10(-0.18%) |
May 07, 2019 | 56.42 | 56.48 | 55.33 | 55.79 | 100,812 | -1.12(-1.96%) |
May 06, 2019 | 56.51 | 57.06 | 56.17 | 56.91 | 55,043 | -0.68(-1.18%) |
May 03, 2019 | 56.81 | 57.66 | 56.45 | 57.59 | 154,962 | +0.05(+0.09%) |
May 02, 2019 | 57.51 | 58.06 | 57.07 | 57.54 | 16,440 | -0.07(-0.12%) |
May 01, 2019 | 58.15 | 58.43 | 57.61 | 57.61 | 28,236 | -0.51(-0.88%) |
Apr 30, 2019 | 58.58 | 58.58 | 57.41 | 58.12 | 14,629 | -0.26(-0.45%) |
Apr 29, 2019 | 57.99 | 58.58 | 57.99 | 58.38 | 15,557 | +0.29(+0.51%) |
Apr 26, 2019 | 58.36 | 58.36 | 57.83 | 58.09 | 38,052 | -0.27(-0.47%) |
Apr 25, 2019 | 59.10 | 59.10 | 57.79 | 58.36 | 29,264 | -1.12(-1.89%) |
Apr 24, 2019 | 59.22 | 59.71 | 59.22 | 59.49 | 36,242 | +0.23(+0.39%) |
Apr 23, 2019 | 58.88 | 59.27 | 58.82 | 59.26 | 17,040 | +0.40(+0.68%) |
Apr 22, 2019 | 58.58 | 58.92 | 58.58 | 58.85 | 48,412 | +0.19(+0.32%) |
Apr 18, 2019 | 58.97 | 59.00 | 58.50 | 58.67 | 44,275 | -0.20(-0.33%) |
Apr 17, 2019 | 59.39 | 59.51 | 58.84 | 58.86 | 30,810 | -0.33(-0.56%) |
Apr 16, 2019 | 58.89 | 59.26 | 58.83 | 59.20 | 25,586 | +0.49(+0.84%) |
Apr 15, 2019 | 58.76 | 58.89 | 58.41 | 58.70 | 35,523 | -0.01(-0.02%) |
Apr 12, 2019 | 58.35 | 58.72 | 58.33 | 58.72 | 6,733 | +0.70(+1.20%) |
Apr 11, 2019 | 58.15 | 58.15 | 57.83 | 58.02 | 192,448 | -0.03(-0.05%) |
Apr 10, 2019 | 57.29 | 58.05 | 57.28 | 58.05 | 19,243 | +0.83(+1.46%) |
Apr 09, 2019 | 57.33 | 57.66 | 57.21 | 57.22 | 15,529 | -0.34(-0.60%) |
Apr 08, 2019 | 57.19 | 57.56 | 56.81 | 57.56 | 35,785 | +0.27(+0.48%) |
Apr 05, 2019 | 57.23 | 57.42 | 57.19 | 57.28 | 10,303 | +0.25(+0.43%) |
Apr 04, 2019 | 57.43 | 57.58 | 56.65 | 57.04 | 16,245 | -0.23(-0.39%) |
Apr 03, 2019 | 57.08 | 57.68 | 57.08 | 57.27 | 23,846 | +0.48(+0.85%) |
Apr 02, 2019 | 56.61 | 56.89 | 56.59 | 56.78 | 21,492 | +0.34(+0.59%) |