Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.89 | 58.40 | 57.33 | 57.41 | 4,252,302 | -0.32(-0.55%) |
Jun 27, 2019 | 56.91 | 58.15 | 56.70 | 57.73 | 1,376,473 | +1.09(+1.93%) |
Jun 26, 2019 | 56.07 | 56.94 | 56.07 | 56.63 | 1,553,230 | +1.29(+2.32%) |
Jun 25, 2019 | 56.14 | 56.34 | 55.28 | 55.35 | 1,380,846 | -0.70(-1.25%) |
Jun 24, 2019 | 56.34 | 56.46 | 55.97 | 56.05 | 970,196 | -0.01(-0.02%) |
Jun 21, 2019 | 55.93 | 56.23 | 55.56 | 56.06 | 3,231,920 | +0.07(+0.12%) |
Jun 20, 2019 | 56.92 | 57.15 | 55.66 | 55.99 | 1,497,172 | +0.08(+0.14%) |
Jun 19, 2019 | 55.80 | 56.26 | 55.52 | 55.91 | 1,082,445 | +0.48(+0.87%) |
Jun 18, 2019 | 54.12 | 55.82 | 53.75 | 55.43 | 2,133,121 | +1.94(+3.62%) |
Jun 17, 2019 | 54.02 | 54.19 | 53.37 | 53.50 | 1,469,678 | -0.30(-0.55%) |
Jun 14, 2019 | 54.10 | 54.32 | 53.57 | 53.79 | 2,302,396 | -1.78(-3.20%) |
Jun 13, 2019 | 55.09 | 55.58 | 54.88 | 55.57 | 1,519,967 | +0.69(+1.26%) |
Jun 12, 2019 | 55.36 | 55.48 | 54.79 | 54.88 | 1,257,079 | -0.82(-1.46%) |
Jun 11, 2019 | 56.52 | 56.73 | 55.51 | 55.69 | 1,942,454 | +0.02(+0.03%) |
Jun 10, 2019 | 54.56 | 56.21 | 54.56 | 55.67 | 1,746,657 | +1.42(+2.62%) |
Jun 07, 2019 | 53.94 | 54.31 | 53.60 | 54.25 | 1,789,549 | +0.68(+1.27%) |
Jun 06, 2019 | 53.44 | 53.85 | 52.80 | 53.57 | 1,549,997 | +0.24(+0.45%) |
Jun 05, 2019 | 53.58 | 53.67 | 52.16 | 53.33 | 1,633,325 | +0.21(+0.40%) |
Jun 04, 2019 | 51.89 | 53.17 | 51.79 | 53.12 | 2,778,694 | +1.96(+3.83%) |
Jun 03, 2019 | 50.93 | 52.41 | 50.87 | 51.16 | 2,317,414 | +0.69(+1.37%) |
May 31, 2019 | 50.43 | 51.18 | 50.42 | 50.47 | 1,767,980 | -0.53(-1.03%) |
May 30, 2019 | 50.53 | 51.68 | 50.53 | 51.00 | 1,319,559 | +0.53(+1.05%) |
May 29, 2019 | 49.20 | 50.63 | 49.20 | 50.47 | 2,305,667 | +1.01(+2.04%) |
May 28, 2019 | 50.78 | 50.95 | 49.42 | 49.46 | 2,297,744 | -1.28(-2.53%) |
May 24, 2019 | 51.66 | 51.90 | 50.69 | 50.75 | 1,253,089 | -0.49(-0.95%) |
May 23, 2019 | 50.50 | 51.37 | 50.50 | 51.23 | 2,830,142 | -0.15(-0.30%) |
May 22, 2019 | 50.58 | 51.61 | 50.35 | 51.39 | 1,984,229 | +0.34(+0.67%) |
May 21, 2019 | 50.88 | 51.67 | 50.88 | 51.04 | 1,760,688 | +0.97(+1.94%) |
May 20, 2019 | 49.10 | 50.63 | 49.10 | 50.07 | 2,170,393 | -0.90(-1.77%) |
May 17, 2019 | 51.22 | 52.21 | 50.91 | 50.98 | 1,979,607 | -0.77(-1.49%) |
May 16, 2019 | 50.78 | 51.99 | 50.69 | 51.75 | 1,973,717 | -0.37(-0.71%) |
May 15, 2019 | 50.99 | 52.42 | 50.86 | 52.12 | 1,553,618 | +0.66(+1.28%) |
May 14, 2019 | 51.41 | 51.74 | 51.01 | 51.46 | 1,788,704 | +0.65(+1.27%) |
May 13, 2019 | 52.52 | 52.60 | 50.21 | 50.82 | 3,054,179 | -3.37(-6.21%) |
May 10, 2019 | 53.98 | 54.79 | 53.14 | 54.18 | 1,853,878 | -0.13(-0.25%) |
May 09, 2019 | 53.88 | 54.48 | 53.07 | 54.32 | 2,060,837 | -0.19(-0.35%) |
May 08, 2019 | 55.15 | 55.54 | 54.45 | 54.51 | 1,851,011 | -0.92(-1.66%) |
May 07, 2019 | 55.38 | 55.55 | 54.67 | 55.43 | 2,099,895 | -0.80(-1.42%) |
May 06, 2019 | 55.94 | 56.40 | 55.21 | 56.23 | 1,640,742 | -1.37(-2.38%) |
May 03, 2019 | 57.35 | 57.77 | 56.86 | 57.60 | 1,359,055 | +0.15(+0.26%) |
May 02, 2019 | 57.25 | 58.16 | 56.69 | 57.45 | 2,197,587 | +0.49(+0.85%) |
May 01, 2019 | 58.98 | 60.29 | 56.69 | 56.96 | 3,072,670 | -0.11(-0.20%) |
Apr 30, 2019 | 56.68 | 57.29 | 56.22 | 57.07 | 2,075,517 | +0.53(+0.94%) |
Apr 29, 2019 | 56.33 | 56.97 | 56.28 | 56.54 | 1,276,412 | -0.09(-0.15%) |
Apr 26, 2019 | 56.21 | 56.67 | 55.74 | 56.63 | 1,422,025 | -0.13(-0.23%) |
Apr 25, 2019 | 56.80 | 57.10 | 55.96 | 56.76 | 1,899,500 | -0.49(-0.86%) |
Apr 24, 2019 | 56.61 | 57.69 | 56.61 | 57.26 | 1,412,579 | +0.53(+0.94%) |
Apr 23, 2019 | 56.27 | 56.88 | 56.27 | 56.72 | 1,377,545 | +0.49(+0.88%) |
Apr 22, 2019 | 56.56 | 56.64 | 56.10 | 56.23 | 1,449,182 | -0.63(-1.10%) |
Apr 18, 2019 | 56.99 | 57.06 | 56.58 | 56.86 | 1,124,942 | +0.19(+0.34%) |
Apr 17, 2019 | 57.13 | 57.40 | 56.20 | 56.67 | 1,429,100 | -0.30(-0.53%) |
Apr 16, 2019 | 56.42 | 57.17 | 56.42 | 56.97 | 2,065,866 | +0.83(+1.47%) |
Apr 15, 2019 | 56.33 | 56.42 | 55.79 | 56.14 | 1,587,911 | -0.27(-0.47%) |
Apr 12, 2019 | 55.64 | 56.44 | 55.45 | 56.41 | 1,576,243 | +1.27(+2.29%) |
Apr 11, 2019 | 55.30 | 55.55 | 54.96 | 55.14 | 848,137 | -0.16(-0.29%) |
Apr 10, 2019 | 54.41 | 55.34 | 54.40 | 55.31 | 1,378,097 | +0.85(+1.55%) |
Apr 09, 2019 | 54.82 | 54.92 | 54.34 | 54.46 | 1,359,012 | -0.67(-1.21%) |
Apr 08, 2019 | 54.49 | 55.23 | 53.33 | 55.12 | 1,713,515 | +0.60(+1.10%) |
Apr 05, 2019 | 54.39 | 54.69 | 54.18 | 54.53 | 1,235,007 | +0.37(+0.69%) |
Apr 04, 2019 | 54.01 | 54.65 | 53.41 | 54.15 | 1,293,829 | +0.10(+0.18%) |
Apr 03, 2019 | 53.02 | 54.68 | 52.66 | 54.06 | 3,256,365 | +1.78(+3.40%) |
Apr 02, 2019 | 52.09 | 52.39 | 51.45 | 52.28 | 1,186,796 | +0.19(+0.37%) |