Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.33 | 54.50 | 54.32 | 54.41 | 2,043 | +0.20(+0.36%) |
Jun 27, 2019 | 54.01 | 54.41 | 54.01 | 54.22 | 1,633 | +0.93(+1.74%) |
Jun 26, 2019 | 53.48 | 53.61 | 53.29 | 53.29 | 2,122 | -0.20(-0.37%) |
Jun 25, 2019 | 54.45 | 54.45 | 53.43 | 53.48 | 2,991 | -1.42(-2.59%) |
Jun 24, 2019 | 55.11 | 55.11 | 54.90 | 54.90 | 3,282 | -0.31(-0.57%) |
Jun 21, 2019 | 55.42 | 55.42 | 55.18 | 55.21 | 2,145 | -0.37(-0.67%) |
Jun 20, 2019 | 55.92 | 55.92 | 55.49 | 55.59 | 1,784 | +0.22(+0.39%) |
Jun 19, 2019 | 55.96 | 55.96 | 54.77 | 55.37 | 4,078 | +0.11(+0.19%) |
Jun 18, 2019 | 55.84 | 55.84 | 55.26 | 55.26 | 1,507 | +0.04(+0.07%) |
Jun 17, 2019 | 54.81 | 55.26 | 54.81 | 55.22 | 9,938 | +0.42(+0.77%) |
Jun 14, 2019 | 54.76 | 54.80 | 54.64 | 54.80 | 1,123 | -0.09(-0.17%) |
Jun 13, 2019 | 54.79 | 55.06 | 54.69 | 54.90 | 3,237 | +0.80(+1.47%) |
Jun 12, 2019 | 53.87 | 54.10 | 53.87 | 54.10 | 8,647 | +0.36(+0.67%) |
Jun 11, 2019 | 54.09 | 54.09 | 53.74 | 53.74 | 539 | +0.01(+0.02%) |
Jun 10, 2019 | 53.93 | 54.16 | 53.73 | 53.73 | 2,792 | -0.11(-0.21%) |
Jun 07, 2019 | 53.77 | 53.84 | 53.72 | 53.84 | 715 | +1.07(+2.03%) |
Jun 06, 2019 | 52.49 | 52.77 | 52.49 | 52.77 | 423 | +0.11(+0.20%) |
Jun 05, 2019 | 52.90 | 52.90 | 52.29 | 52.66 | 607 | +0.20(+0.37%) |
Jun 04, 2019 | 51.78 | 52.46 | 51.78 | 52.46 | 2,371 | +1.55(+3.05%) |
Jun 03, 2019 | 51.25 | 51.40 | 50.91 | 50.91 | 1,594 | -0.43(-0.83%) |
May 31, 2019 | 51.18 | 51.34 | 51.18 | 51.34 | 6,027 | -0.35(-0.68%) |
May 30, 2019 | 51.76 | 51.76 | 51.69 | 51.69 | 728 | +0.43(+0.84%) |
May 29, 2019 | 51.44 | 51.71 | 51.26 | 51.26 | 770 | -0.87(-1.66%) |
May 28, 2019 | 52.46 | 52.46 | 52.13 | 52.13 | 1,846 | +0.08(+0.15%) |
May 24, 2019 | 52.21 | 52.49 | 52.05 | 52.05 | 1,226 | -0.15(-0.28%) |
May 23, 2019 | 52.22 | 52.61 | 52.02 | 52.20 | 2,812 | -1.03(-1.93%) |
May 22, 2019 | 53.46 | 53.46 | 53.17 | 53.23 | 3,202 | -0.70(-1.31%) |
May 21, 2019 | 53.55 | 54.07 | 53.55 | 53.93 | 1,878 | +0.73(+1.38%) |
May 20, 2019 | 53.06 | 53.20 | 53.00 | 53.20 | 1,494 | -0.34(-0.63%) |
May 17, 2019 | 53.65 | 54.15 | 53.45 | 53.53 | 5,517 | -0.40(-0.74%) |
May 16, 2019 | 53.15 | 54.30 | 53.15 | 53.93 | 3,893 | +0.61(+1.14%) |
May 15, 2019 | 53.20 | 53.47 | 53.20 | 53.32 | 5,635 | +0.57(+1.08%) |
May 14, 2019 | 52.38 | 52.99 | 52.15 | 52.76 | 12,085 | +0.81(+1.56%) |
May 13, 2019 | 52.89 | 53.07 | 51.94 | 51.94 | 3,151 | -1.97(-3.65%) |
May 10, 2019 | 53.90 | 54.19 | 53.30 | 53.91 | 3,882 | -0.26(-0.49%) |
May 09, 2019 | 54.15 | 54.34 | 53.27 | 54.18 | 28,448 | -0.65(-1.18%) |
May 08, 2019 | 54.75 | 55.29 | 54.58 | 54.82 | 303,775 | +0.49(+0.90%) |
May 07, 2019 | 54.92 | 55.38 | 54.14 | 54.33 | 172,991 | -1.15(-2.08%) |
May 06, 2019 | 55.09 | 55.58 | 55.02 | 55.49 | 46,437 | -0.22(-0.39%) |
May 03, 2019 | 55.70 | 55.70 | 55.70 | 55.70 | 306 | +0.55(+0.99%) |
May 02, 2019 | 55.15 | 55.15 | 54.74 | 55.15 | 1,636 | +0.11(+0.20%) |
May 01, 2019 | 55.51 | 55.60 | 55.05 | 55.05 | 2,732 | -0.55(-0.99%) |
Apr 30, 2019 | 55.74 | 55.74 | 55.59 | 55.59 | 1,607 | -0.25(-0.46%) |
Apr 29, 2019 | 55.67 | 55.94 | 55.58 | 55.85 | 1,861 | +0.17(+0.30%) |
Apr 26, 2019 | 55.68 | 55.68 | 55.68 | 55.68 | 204 | +0.12(+0.22%) |
Apr 25, 2019 | 55.81 | 55.81 | 55.56 | 55.56 | 1,312 | -0.32(-0.57%) |
Apr 24, 2019 | 55.84 | 55.91 | 55.84 | 55.88 | 768 | +0.26(+0.48%) |
Apr 23, 2019 | 55.82 | 55.82 | 55.58 | 55.61 | 1,733 | +0.48(+0.87%) |
Apr 22, 2019 | 55.14 | 55.14 | 55.14 | 55.14 | 1,468 | -0.04(-0.08%) |
Apr 18, 2019 | 54.72 | 55.18 | 54.72 | 55.18 | 1,021 | -0.36(-0.65%) |
Apr 17, 2019 | 55.88 | 55.88 | 55.31 | 55.54 | 1,825 | -0.31(-0.56%) |
Apr 16, 2019 | 55.68 | 55.94 | 55.68 | 55.85 | 1,852 | +0.58(+1.04%) |
Apr 15, 2019 | 55.27 | 55.27 | 55.27 | 55.27 | 276 | -0.40(-0.72%) |
Apr 12, 2019 | 55.77 | 55.77 | 55.67 | 55.67 | 408 | +0.23(+0.42%) |
Apr 11, 2019 | 55.37 | 55.46 | 55.30 | 55.44 | 3,337 | +0.34(+0.62%) |
Apr 10, 2019 | 55.09 | 55.09 | 55.09 | 55.09 | 873 | +0.58(+1.06%) |
Apr 09, 2019 | 54.51 | 54.51 | 54.51 | 98 | +0.00(+0.00%) | |
Apr 08, 2019 | 54.39 | 54.51 | 54.23 | 54.51 | 488 | -0.16(-0.30%) |
Apr 05, 2019 | 54.45 | 54.76 | 54.45 | 54.68 | 3,065 | +0.55(+1.02%) |
Apr 04, 2019 | 54.44 | 54.44 | 54.13 | 54.13 | 835 | -0.23(-0.42%) |
Apr 03, 2019 | 53.99 | 54.37 | 53.99 | 54.35 | 2,452 | +0.49(+0.91%) |
Apr 02, 2019 | 53.93 | 53.93 | 53.86 | 53.86 | 635 | -0.03(-0.06%) |