Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.94 | 58.10 | 55.72 | 57.84 | 2,386,800 | +2.05(+3.67%) |
Jun 27, 2019 | 53.96 | 56.02 | 53.62 | 55.79 | 512,907 | +2.36(+4.42%) |
Jun 26, 2019 | 54.70 | 55.80 | 53.12 | 53.43 | 488,058 | -0.63(-1.17%) |
Jun 25, 2019 | 55.73 | 55.99 | 53.40 | 54.06 | 742,732 | -1.48(-2.66%) |
Jun 24, 2019 | 57.50 | 58.26 | 55.44 | 55.54 | 745,877 | -1.84(-3.21%) |
Jun 21, 2019 | 57.83 | 58.74 | 56.82 | 57.38 | 1,098,300 | +0.08(+0.14%) |
Jun 20, 2019 | 55.63 | 58.65 | 55.25 | 57.30 | 1,027,667 | +2.76(+5.06%) |
Jun 19, 2019 | 53.42 | 54.95 | 52.64 | 54.54 | 516,754 | +1.53(+2.89%) |
Jun 18, 2019 | 54.50 | 54.75 | 52.80 | 53.01 | 628,538 | -0.49(-0.92%) |
Jun 17, 2019 | 52.86 | 54.32 | 52.57 | 53.50 | 702,715 | +1.02(+1.94%) |
Jun 14, 2019 | 52.60 | 53.10 | 52.12 | 52.48 | 587,600 | -0.19(-0.36%) |
Jun 13, 2019 | 53.00 | 53.41 | 52.37 | 52.67 | 442,935 | +0.00(+0.00%) |
Jun 12, 2019 | 51.45 | 52.67 | 51.18 | 52.67 | 398,555 | +0.89(+1.72%) |
Jun 11, 2019 | 53.98 | 54.38 | 49.66 | 51.78 | 946,833 | -1.81(-3.38%) |
Jun 10, 2019 | 52.01 | 54.83 | 52.01 | 53.59 | 891,779 | +1.99(+3.86%) |
Jun 07, 2019 | 52.52 | 53.46 | 51.45 | 51.60 | 575,100 | -0.70(-1.34%) |
Jun 06, 2019 | 52.14 | 52.74 | 50.80 | 52.30 | 473,327 | +0.16(+0.31%) |
Jun 05, 2019 | 51.21 | 52.26 | 50.21 | 52.14 | 608,412 | +1.52(+3.00%) |
Jun 04, 2019 | 48.49 | 50.67 | 48.23 | 50.62 | 707,246 | +2.61(+5.44%) |
Jun 03, 2019 | 51.93 | 52.37 | 46.84 | 48.01 | 1,390,839 | -4.24(-8.11%) |
May 31, 2019 | 51.42 | 52.95 | 51.10 | 52.25 | 376,300 | -0.14(-0.27%) |
May 30, 2019 | 52.80 | 52.96 | 51.90 | 52.39 | 343,886 | -0.07(-0.13%) |
May 29, 2019 | 52.11 | 53.08 | 51.57 | 52.46 | 559,208 | -0.73(-1.37%) |
May 28, 2019 | 52.54 | 53.88 | 52.02 | 53.19 | 670,073 | +1.07(+2.05%) |
May 24, 2019 | 51.93 | 52.70 | 51.20 | 52.12 | 341,300 | +0.77(+1.50%) |
May 23, 2019 | 52.82 | 52.82 | 50.71 | 51.35 | 321,895 | -1.16(-2.21%) |
May 22, 2019 | 52.31 | 53.77 | 52.14 | 52.51 | 410,175 | +0.04(+0.08%) |
May 21, 2019 | 52.21 | 53.13 | 51.60 | 52.47 | 532,482 | +0.93(+1.80%) |
May 20, 2019 | 52.36 | 52.50 | 50.66 | 51.54 | 566,439 | -1.57(-2.96%) |
May 17, 2019 | 53.84 | 54.90 | 53.00 | 53.11 | 507,300 | -1.41(-2.59%) |
May 16, 2019 | 51.98 | 54.65 | 51.64 | 54.52 | 734,727 | +2.50(+4.81%) |
May 15, 2019 | 50.95 | 52.46 | 50.58 | 52.02 | 765,620 | +0.46(+0.89%) |
May 14, 2019 | 50.62 | 52.06 | 50.14 | 51.56 | 513,129 | +1.50(+3.00%) |
May 13, 2019 | 51.17 | 51.76 | 49.46 | 50.06 | 624,622 | -2.88(-5.44%) |
May 10, 2019 | 52.54 | 53.32 | 51.05 | 52.94 | 372,700 | +0.04(+0.08%) |
May 09, 2019 | 51.29 | 53.08 | 50.00 | 52.90 | 443,473 | +0.54(+1.03%) |
May 08, 2019 | 52.63 | 53.44 | 52.03 | 52.36 | 375,353 | -0.45(-0.85%) |
May 07, 2019 | 51.54 | 52.88 | 51.10 | 52.81 | 758,597 | -0.09(-0.17%) |
May 06, 2019 | 50.36 | 53.05 | 49.56 | 52.90 | 687,716 | +0.44(+0.84%) |
May 03, 2019 | 54.28 | 57.00 | 52.31 | 52.46 | 1,718,100 | -0.42(-0.79%) |
May 02, 2019 | 52.46 | 53.46 | 51.43 | 52.88 | 1,208,646 | +0.42(+0.80%) |
May 01, 2019 | 54.82 | 54.82 | 52.28 | 52.46 | 632,029 | -1.88(-3.46%) |
Apr 30, 2019 | 53.93 | 54.85 | 53.08 | 54.34 | 578,042 | +0.41(+0.76%) |
Apr 29, 2019 | 53.80 | 54.69 | 53.80 | 53.93 | 437,311 | +0.10(+0.19%) |
Apr 26, 2019 | 53.65 | 54.30 | 52.91 | 53.83 | 362,400 | +0.11(+0.20%) |
Apr 25, 2019 | 52.54 | 53.89 | 52.21 | 53.72 | 421,956 | +1.55(+2.97%) |
Apr 24, 2019 | 53.19 | 53.84 | 52.15 | 52.17 | 460,301 | -0.78(-1.47%) |
Apr 23, 2019 | 50.89 | 53.22 | 50.89 | 52.95 | 495,839 | +2.02(+3.97%) |
Apr 22, 2019 | 49.45 | 51.12 | 49.34 | 50.93 | 267,262 | +1.31(+2.64%) |
Apr 18, 2019 | 49.73 | 50.07 | 48.37 | 49.62 | 713,000 | -0.34(-0.68%) |
Apr 17, 2019 | 51.50 | 51.71 | 49.26 | 49.96 | 1,033,865 | -1.17(-2.29%) |
Apr 16, 2019 | 52.26 | 52.72 | 50.77 | 51.13 | 418,148 | -0.77(-1.48%) |
Apr 15, 2019 | 52.63 | 53.66 | 51.70 | 51.90 | 318,603 | -0.52(-0.99%) |
Apr 12, 2019 | 52.98 | 52.98 | 51.61 | 52.42 | 369,600 | +0.06(+0.11%) |
Apr 11, 2019 | 53.13 | 53.52 | 52.22 | 52.36 | 466,350 | -0.69(-1.30%) |
Apr 10, 2019 | 51.54 | 53.28 | 51.36 | 53.05 | 449,054 | +1.55(+3.01%) |
Apr 09, 2019 | 50.37 | 52.04 | 50.19 | 51.50 | 392,098 | +0.68(+1.34%) |
Apr 08, 2019 | 50.28 | 50.88 | 48.90 | 50.82 | 544,004 | +0.64(+1.28%) |
Apr 05, 2019 | 50.11 | 51.25 | 50.00 | 50.18 | 948,300 | +0.18(+0.36%) |
Apr 04, 2019 | 53.62 | 53.85 | 49.38 | 50.00 | 908,749 | -3.33(-6.24%) |
Apr 03, 2019 | 52.90 | 53.87 | 52.59 | 53.33 | 1,283,362 | +1.08(+2.07%) |
Apr 02, 2019 | 51.40 | 52.27 | 50.52 | 52.25 | 386,371 | +1.06(+2.07%) |