Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.18 | 56.56 | 55.93 | 56.36 | 1,546,573 | +0.38(+0.68%) |
Jun 27, 2019 | 56.05 | 56.23 | 55.87 | 55.98 | 283,911 | +0.05(+0.09%) |
Jun 26, 2019 | 56.20 | 56.74 | 55.85 | 55.93 | 1,135,465 | -0.20(-0.35%) |
Jun 25, 2019 | 56.20 | 56.50 | 55.94 | 56.13 | 525,842 | -0.14(-0.26%) |
Jun 24, 2019 | 56.27 | 56.59 | 55.96 | 56.27 | 451,848 | +0.07(+0.13%) |
Jun 21, 2019 | 56.23 | 56.40 | 55.85 | 56.20 | 1,049,947 | -0.15(-0.27%) |
Jun 20, 2019 | 56.70 | 57.05 | 56.08 | 56.36 | 801,444 | +0.08(+0.14%) |
Jun 19, 2019 | 55.89 | 56.44 | 55.52 | 56.27 | 1,037,012 | +0.52(+0.92%) |
Jun 18, 2019 | 55.53 | 56.15 | 55.32 | 55.76 | 543,536 | +0.24(+0.44%) |
Jun 17, 2019 | 55.42 | 55.70 | 55.34 | 55.52 | 521,446 | +0.14(+0.24%) |
Jun 14, 2019 | 54.96 | 55.48 | 54.86 | 55.38 | 511,637 | +0.42(+0.76%) |
Jun 13, 2019 | 55.09 | 55.29 | 54.76 | 54.96 | 566,998 | -0.15(-0.28%) |
Jun 12, 2019 | 54.70 | 55.33 | 54.70 | 55.12 | 624,911 | +0.35(+0.64%) |
Jun 11, 2019 | 55.33 | 55.55 | 54.70 | 54.77 | 608,872 | -0.43(-0.79%) |
Jun 10, 2019 | 55.77 | 55.91 | 55.14 | 55.20 | 523,178 | -0.30(-0.54%) |
Jun 07, 2019 | 55.36 | 55.99 | 55.31 | 55.50 | 424,870 | +0.19(+0.34%) |
Jun 06, 2019 | 55.24 | 55.52 | 54.70 | 55.31 | 889,103 | +0.33(+0.59%) |
Jun 05, 2019 | 55.11 | 55.52 | 54.64 | 54.98 | 878,720 | +0.15(+0.28%) |
Jun 04, 2019 | 54.57 | 54.96 | 54.25 | 54.83 | 1,057,326 | +0.64(+1.18%) |
Jun 03, 2019 | 53.90 | 54.61 | 53.90 | 54.19 | 667,546 | +0.50(+0.93%) |
May 31, 2019 | 52.90 | 53.77 | 52.70 | 53.69 | 992,729 | +0.43(+0.81%) |
May 30, 2019 | 53.46 | 53.59 | 52.85 | 53.26 | 1,920,790 | -0.19(-0.35%) |
May 29, 2019 | 53.65 | 53.93 | 53.17 | 53.45 | 1,382,912 | -0.65(-1.20%) |
May 28, 2019 | 54.72 | 54.84 | 54.02 | 54.10 | 616,178 | -0.56(-1.02%) |
May 24, 2019 | 55.11 | 55.14 | 54.37 | 54.66 | 728,444 | -0.23(-0.43%) |
May 23, 2019 | 54.64 | 54.89 | 54.44 | 54.89 | 1,129,160 | -0.07(-0.13%) |
May 22, 2019 | 54.97 | 55.33 | 54.86 | 54.96 | 1,129,073 | -0.11(-0.20%) |
May 21, 2019 | 54.98 | 55.37 | 54.92 | 55.07 | 1,820,705 | +0.11(+0.20%) |
May 20, 2019 | 54.21 | 55.57 | 54.17 | 54.96 | 1,534,928 | +0.03(+0.05%) |
May 17, 2019 | 54.54 | 55.43 | 54.18 | 54.94 | 1,094,437 | -0.07(-0.13%) |
May 16, 2019 | 54.21 | 55.64 | 53.27 | 55.01 | 1,689,989 | +0.44(+0.81%) |
May 15, 2019 | 50.73 | 54.80 | 49.70 | 54.57 | 3,937,806 | +6.26(+12.96%) |
May 14, 2019 | 48.33 | 48.77 | 48.17 | 48.30 | 779,368 | +0.13(+0.26%) |
May 13, 2019 | 48.54 | 48.68 | 47.93 | 48.18 | 901,372 | -1.03(-2.09%) |
May 10, 2019 | 48.84 | 49.35 | 48.49 | 49.21 | 496,586 | +0.28(+0.57%) |
May 09, 2019 | 48.70 | 49.14 | 48.40 | 48.93 | 569,207 | -0.15(-0.31%) |
May 08, 2019 | 48.90 | 49.44 | 48.82 | 49.08 | 548,434 | +0.19(+0.39%) |
May 07, 2019 | 49.46 | 49.64 | 48.73 | 48.89 | 1,133,514 | -0.94(-1.89%) |
May 06, 2019 | 49.26 | 50.04 | 48.82 | 49.83 | 1,123,091 | -0.01(-0.02%) |
May 03, 2019 | 49.50 | 49.99 | 49.50 | 49.84 | 634,705 | +0.35(+0.71%) |
May 02, 2019 | 49.56 | 50.13 | 49.23 | 49.49 | 779,948 | -0.15(-0.31%) |
May 01, 2019 | 49.82 | 50.15 | 49.52 | 49.64 | 1,086,954 | -0.13(-0.25%) |
Apr 30, 2019 | 49.05 | 49.89 | 48.71 | 49.77 | 1,262,230 | +0.63(+1.29%) |
Apr 29, 2019 | 48.73 | 49.36 | 48.73 | 49.14 | 770,464 | +0.42(+0.87%) |
Apr 26, 2019 | 48.77 | 49.14 | 48.63 | 48.71 | 990,516 | -0.13(-0.26%) |
Apr 25, 2019 | 48.90 | 49.38 | 48.53 | 48.84 | 866,304 | +0.08(+0.17%) |
Apr 24, 2019 | 49.10 | 49.36 | 48.59 | 48.76 | 634,846 | -0.23(-0.46%) |
Apr 23, 2019 | 49.06 | 49.37 | 48.73 | 48.98 | 1,136,976 | +0.12(+0.24%) |
Apr 22, 2019 | 48.65 | 48.94 | 48.46 | 48.87 | 540,069 | +0.02(+0.04%) |
Apr 18, 2019 | 49.14 | 49.16 | 48.54 | 48.85 | 546,831 | -0.20(-0.41%) |
Apr 17, 2019 | 49.16 | 49.35 | 48.86 | 49.05 | 495,895 | -0.05(-0.11%) |
Apr 16, 2019 | 48.91 | 49.36 | 48.77 | 49.10 | 1,077,196 | +0.22(+0.44%) |
Apr 15, 2019 | 49.15 | 49.49 | 48.84 | 48.88 | 461,009 | -0.23(-0.46%) |
Apr 12, 2019 | 49.29 | 49.39 | 48.89 | 49.11 | 540,855 | -0.02(-0.04%) |
Apr 11, 2019 | 49.24 | 49.41 | 49.07 | 49.13 | 926,742 | -0.05(-0.09%) |
Apr 10, 2019 | 49.33 | 49.33 | 48.81 | 49.17 | 529,700 | -0.20(-0.40%) |
Apr 09, 2019 | 49.57 | 49.66 | 49.29 | 49.37 | 606,548 | -0.38(-0.76%) |
Apr 08, 2019 | 49.63 | 49.92 | 49.48 | 49.75 | 1,397,549 | -0.14(-0.27%) |
Apr 05, 2019 | 49.23 | 50.12 | 49.23 | 49.89 | 1,476,146 | +0.68(+1.38%) |
Apr 04, 2019 | 49.49 | 49.70 | 49.12 | 49.21 | 813,560 | -0.36(-0.73%) |
Apr 03, 2019 | 49.23 | 49.62 | 49.15 | 49.57 | 748,624 | +0.47(+0.96%) |
Apr 02, 2019 | 49.09 | 49.30 | 48.77 | 49.10 | 608,410 | -0.06(-0.13%) |