Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.28 | 57.28 | 57.28 | 57.28 | 107 | +0.29(+0.52%) |
Jun 27, 2019 | 57.13 | 57.13 | 56.98 | 56.98 | 107 | +0.18(+0.31%) |
Jun 26, 2019 | 56.81 | 56.81 | 56.81 | 56.81 | 1 | +0.07(+0.12%) |
Jun 25, 2019 | 56.74 | 56.74 | 56.74 | 56.74 | 47 | -0.59(-1.03%) |
Jun 24, 2019 | 57.33 | 57.33 | 57.33 | 57.33 | 2 | -0.10(-0.17%) |
Jun 21, 2019 | 57.57 | 57.57 | 57.42 | 57.42 | 1,183 | -0.15(-0.27%) |
Jun 20, 2019 | 57.58 | 57.58 | 57.58 | 57.58 | 0 | +0.62(+1.09%) |
Jun 19, 2019 | 56.74 | 56.95 | 56.74 | 56.95 | 4,517 | +0.16(+0.29%) |
Jun 18, 2019 | 56.79 | 56.79 | 56.79 | 56.79 | 53 | +0.56(+0.99%) |
Jun 17, 2019 | 56.37 | 56.37 | 56.23 | 56.23 | 1,458 | -0.05(-0.08%) |
Jun 14, 2019 | 56.14 | 56.28 | 56.14 | 56.28 | 537 | +0.05(+0.08%) |
Jun 13, 2019 | 56.23 | 56.23 | 56.23 | 56.23 | 4 | +0.23(+0.40%) |
Jun 12, 2019 | 56.01 | 56.01 | 56.01 | 56.01 | 4 | -0.22(-0.38%) |
Jun 11, 2019 | 56.45 | 56.45 | 56.22 | 56.22 | 967 | +0.01(+0.01%) |
Jun 10, 2019 | 56.22 | 56.22 | 56.22 | 56.22 | 50 | +0.28(+0.50%) |
Jun 07, 2019 | 55.93 | 55.93 | 55.93 | 55.93 | 107 | +0.57(+1.03%) |
Jun 06, 2019 | 55.36 | 55.36 | 55.36 | 55.36 | 1 | +0.39(+0.71%) |
Jun 05, 2019 | 54.97 | 54.97 | 54.97 | 54.97 | 1 | +0.49(+0.89%) |
Jun 04, 2019 | 54.49 | 54.49 | 54.49 | 54.49 | 141 | +1.18(+2.22%) |
Jun 03, 2019 | 53.98 | 53.98 | 53.30 | 53.30 | 2,245 | -0.24(-0.44%) |
May 31, 2019 | 53.54 | 53.54 | 53.54 | 53.54 | 107 | -0.72(-1.32%) |
May 30, 2019 | 54.31 | 54.31 | 54.26 | 54.26 | 1,937 | +0.06(+0.10%) |
May 29, 2019 | 54.24 | 54.24 | 54.20 | 54.20 | 496 | -0.40(-0.73%) |
May 28, 2019 | 55.08 | 55.08 | 54.60 | 54.60 | 125 | -0.36(-0.66%) |
May 24, 2019 | 55.04 | 55.04 | 54.96 | 54.96 | 1,183 | +0.14(+0.25%) |
May 23, 2019 | 54.82 | 54.82 | 54.82 | 54.82 | 11 | -0.81(-1.46%) |
May 22, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 61 | -0.19(-0.35%) |
May 21, 2019 | 55.70 | 55.83 | 55.70 | 55.83 | 108 | +0.45(+0.81%) |
May 20, 2019 | 55.38 | 55.38 | 55.38 | 55.38 | 31 | -0.46(-0.82%) |
May 17, 2019 | 56.31 | 56.33 | 55.84 | 55.84 | 3,441 | -0.28(-0.50%) |
May 16, 2019 | 56.22 | 56.22 | 56.12 | 56.12 | 3,129 | +0.47(+0.84%) |
May 15, 2019 | 55.74 | 55.74 | 55.66 | 55.66 | 107 | +0.34(+0.61%) |
May 14, 2019 | 55.32 | 55.32 | 55.32 | 55.32 | 0 | +0.56(+1.02%) |
May 13, 2019 | 54.84 | 54.84 | 54.76 | 54.76 | 182 | -1.36(-2.42%) |
May 10, 2019 | 55.26 | 56.12 | 55.25 | 56.12 | 215 | +0.20(+0.35%) |
May 09, 2019 | 55.93 | 55.93 | 55.93 | 55.93 | 8 | -0.19(-0.34%) |
May 08, 2019 | 56.12 | 56.12 | 56.12 | 56.12 | 50 | -0.05(-0.10%) |
May 07, 2019 | 56.17 | 56.17 | 56.17 | 56.17 | 9 | -0.95(-1.66%) |
May 06, 2019 | 56.74 | 57.12 | 56.74 | 57.12 | 221 | -0.35(-0.61%) |
May 03, 2019 | 57.47 | 57.47 | 57.47 | 57.47 | 0 | +0.60(+1.05%) |
May 02, 2019 | 56.69 | 56.87 | 56.69 | 56.87 | 107 | -0.24(-0.42%) |
May 01, 2019 | 57.12 | 57.12 | 57.12 | 57.12 | 53 | -0.42(-0.72%) |
Apr 30, 2019 | 57.53 | 57.53 | 57.53 | 57.53 | 20 | -0.01(-0.02%) |
Apr 29, 2019 | 57.54 | 57.54 | 57.54 | 57.54 | 0 | +0.15(+0.26%) |
Apr 26, 2019 | 57.39 | 57.39 | 57.39 | 57.39 | 107 | +0.14(+0.24%) |
Apr 25, 2019 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | -0.13(-0.22%) |
Apr 24, 2019 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | -0.08(-0.13%) |
Apr 23, 2019 | 57.46 | 57.46 | 57.46 | 57.46 | 19 | +0.42(+0.73%) |
Apr 22, 2019 | 57.01 | 57.04 | 57.01 | 57.04 | 214 | +0.09(+0.16%) |
Apr 18, 2019 | 56.95 | 56.95 | 56.95 | 56.95 | 107 | +0.04(+0.07%) |
Apr 17, 2019 | 57.22 | 57.22 | 56.77 | 56.91 | 377 | +0.15(+0.27%) |
Apr 16, 2019 | 56.71 | 56.75 | 56.71 | 56.75 | 263 | +0.27(+0.48%) |
Apr 15, 2019 | 56.48 | 56.48 | 56.48 | 56.48 | 0 | -0.12(-0.21%) |
Apr 12, 2019 | 56.60 | 56.60 | 56.60 | 56.60 | 0 | +0.48(+0.85%) |
Apr 11, 2019 | 56.13 | 56.13 | 56.13 | 56.13 | 0 | +0.17(+0.31%) |
Apr 10, 2019 | 55.95 | 55.95 | 55.95 | 55.95 | 57 | +0.24(+0.43%) |
Apr 09, 2019 | 55.71 | 55.71 | 55.71 | 55.71 | 0 | -0.38(-0.69%) |
Apr 08, 2019 | 56.10 | 56.10 | 56.10 | 56.10 | 4 | +0.11(+0.19%) |
Apr 05, 2019 | 55.91 | 55.99 | 55.91 | 55.99 | 967 | +0.18(+0.32%) |
Apr 04, 2019 | 55.69 | 55.81 | 55.69 | 55.81 | 161 | +0.17(+0.30%) |
Apr 03, 2019 | 55.78 | 55.78 | 55.64 | 55.64 | 107 | +0.13(+0.23%) |
Apr 02, 2019 | 55.51 | 55.51 | 55.51 | 55.51 | 3 | +0.02(+0.04%) |