Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.00 | 55.68 | 54.55 | 55.55 | 1,049,097 | +0.70(+1.28%) |
Jun 27, 2019 | 53.89 | 55.00 | 53.89 | 54.85 | 385,896 | +1.17(+2.17%) |
Jun 26, 2019 | 54.32 | 54.32 | 53.56 | 53.68 | 417,275 | -0.49(-0.90%) |
Jun 25, 2019 | 54.21 | 54.65 | 54.04 | 54.17 | 411,794 | +0.06(+0.11%) |
Jun 24, 2019 | 54.70 | 54.91 | 53.98 | 54.11 | 351,104 | -0.41(-0.75%) |
Jun 21, 2019 | 54.77 | 54.95 | 53.89 | 54.52 | 468,538 | -0.43(-0.78%) |
Jun 20, 2019 | 54.63 | 55.09 | 54.15 | 54.95 | 288,197 | +0.97(+1.79%) |
Jun 19, 2019 | 53.62 | 54.32 | 53.24 | 53.98 | 389,698 | +0.51(+0.95%) |
Jun 18, 2019 | 52.98 | 53.93 | 52.78 | 53.47 | 598,589 | +0.82(+1.56%) |
Jun 17, 2019 | 53.48 | 53.48 | 52.48 | 52.65 | 515,772 | -0.85(-1.58%) |
Jun 14, 2019 | 54.48 | 54.48 | 52.70 | 53.49 | 424,023 | -1.16(-2.12%) |
Jun 13, 2019 | 54.21 | 54.65 | 53.73 | 54.65 | 394,229 | +0.72(+1.33%) |
Jun 12, 2019 | 54.28 | 54.67 | 53.64 | 53.94 | 394,530 | -0.35(-0.65%) |
Jun 11, 2019 | 53.63 | 54.64 | 53.36 | 54.29 | 449,392 | +0.66(+1.23%) |
Jun 10, 2019 | 53.52 | 54.13 | 53.29 | 53.63 | 863,723 | -0.25(-0.46%) |
Jun 07, 2019 | 53.93 | 54.11 | 53.49 | 53.88 | 370,953 | +0.21(+0.39%) |
Jun 06, 2019 | 54.23 | 54.24 | 52.94 | 53.67 | 402,897 | -0.57(-1.05%) |
Jun 05, 2019 | 55.07 | 55.34 | 53.64 | 54.24 | 438,508 | -0.95(-1.72%) |
Jun 04, 2019 | 54.15 | 55.21 | 53.92 | 55.19 | 584,616 | +1.62(+3.03%) |
Jun 03, 2019 | 52.94 | 53.90 | 52.93 | 53.56 | 913,023 | +0.70(+1.33%) |
May 31, 2019 | 52.75 | 53.15 | 52.22 | 52.86 | 1,088,131 | -0.44(-0.83%) |
May 30, 2019 | 54.18 | 54.35 | 53.10 | 53.30 | 428,612 | -0.73(-1.36%) |
May 29, 2019 | 53.40 | 54.09 | 52.97 | 54.03 | 368,781 | +0.33(+0.61%) |
May 28, 2019 | 54.41 | 54.47 | 53.69 | 53.70 | 556,835 | -0.59(-1.09%) |
May 24, 2019 | 54.53 | 54.76 | 53.67 | 54.30 | 420,681 | +0.00(+0.00%) |
May 23, 2019 | 54.62 | 54.73 | 53.99 | 54.30 | 444,137 | -0.78(-1.41%) |
May 22, 2019 | 56.40 | 56.55 | 54.98 | 55.07 | 387,735 | -1.68(-2.95%) |
May 21, 2019 | 56.64 | 57.44 | 56.64 | 56.75 | 540,180 | +0.48(+0.85%) |
May 20, 2019 | 55.42 | 56.61 | 55.19 | 56.27 | 474,620 | +0.58(+1.05%) |
May 17, 2019 | 55.27 | 56.11 | 55.06 | 55.69 | 920,232 | +0.04(+0.08%) |
May 16, 2019 | 55.41 | 56.33 | 55.07 | 55.64 | 401,636 | +0.33(+0.60%) |
May 15, 2019 | 55.13 | 55.60 | 54.70 | 55.31 | 626,667 | -0.35(-0.63%) |
May 14, 2019 | 56.02 | 56.05 | 55.25 | 55.66 | 531,720 | -0.16(-0.28%) |
May 13, 2019 | 56.34 | 56.45 | 55.38 | 55.82 | 590,149 | -1.71(-2.98%) |
May 10, 2019 | 58.00 | 58.13 | 56.63 | 57.53 | 540,055 | -0.67(-1.16%) |
May 09, 2019 | 58.31 | 58.50 | 57.30 | 58.21 | 562,284 | -0.77(-1.31%) |
May 08, 2019 | 59.10 | 59.58 | 58.87 | 58.98 | 506,236 | -0.37(-0.63%) |
May 07, 2019 | 60.95 | 60.95 | 58.88 | 59.35 | 488,856 | -2.41(-3.90%) |
May 06, 2019 | 61.19 | 62.39 | 60.91 | 61.76 | 411,578 | -1.05(-1.68%) |
May 03, 2019 | 61.48 | 62.82 | 61.48 | 62.82 | 288,742 | +1.67(+2.73%) |
May 02, 2019 | 60.84 | 61.25 | 60.14 | 61.15 | 466,657 | +0.28(+0.45%) |
May 01, 2019 | 62.84 | 62.88 | 60.83 | 60.87 | 493,343 | -1.71(-2.73%) |
Apr 30, 2019 | 61.75 | 62.68 | 61.35 | 62.58 | 587,090 | +0.85(+1.37%) |
Apr 29, 2019 | 61.25 | 61.76 | 61.07 | 61.73 | 478,658 | +0.73(+1.19%) |
Apr 26, 2019 | 60.85 | 61.08 | 60.61 | 61.01 | 463,859 | +0.32(+0.53%) |
Apr 25, 2019 | 61.81 | 61.81 | 60.47 | 60.68 | 598,028 | -1.17(-1.89%) |
Apr 24, 2019 | 62.05 | 62.91 | 61.80 | 61.85 | 524,415 | -0.19(-0.31%) |
Apr 23, 2019 | 61.31 | 62.58 | 60.86 | 62.05 | 436,403 | +0.98(+1.60%) |
Apr 22, 2019 | 62.22 | 62.36 | 60.79 | 61.07 | 398,195 | -1.32(-2.11%) |
Apr 18, 2019 | 62.87 | 63.11 | 62.31 | 62.38 | 319,621 | -0.25(-0.39%) |
Apr 17, 2019 | 62.48 | 63.02 | 62.34 | 62.63 | 424,123 | +0.58(+0.94%) |
Apr 16, 2019 | 61.45 | 62.16 | 61.00 | 62.05 | 386,507 | +0.70(+1.15%) |
Apr 15, 2019 | 61.25 | 61.62 | 60.68 | 61.34 | 516,128 | +0.27(+0.44%) |
Apr 12, 2019 | 61.16 | 61.16 | 60.30 | 61.07 | 867,697 | +0.39(+0.64%) |
Apr 11, 2019 | 61.17 | 62.55 | 60.32 | 60.68 | 1,174,959 | -0.36(-0.59%) |
Apr 10, 2019 | 59.43 | 61.21 | 58.68 | 61.04 | 2,602,779 | -1.58(-2.52%) |
Apr 09, 2019 | 63.75 | 63.96 | 62.46 | 62.62 | 796,612 | -1.61(-2.50%) |
Apr 08, 2019 | 63.53 | 64.45 | 63.38 | 64.23 | 732,578 | +0.80(+1.26%) |
Apr 05, 2019 | 62.46 | 63.47 | 62.37 | 63.43 | 498,549 | +1.19(+1.91%) |
Apr 04, 2019 | 62.45 | 62.90 | 61.95 | 62.24 | 449,660 | -0.21(-0.33%) |
Apr 03, 2019 | 62.56 | 63.07 | 62.28 | 62.45 | 554,484 | +0.24(+0.39%) |
Apr 02, 2019 | 62.50 | 62.74 | 61.54 | 62.20 | 480,193 | -0.09(-0.14%) |