Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.53 | 54.96 | 54.43 | 54.89 | 527,149 | +0.20(+0.36%) |
Jun 27, 2019 | 54.24 | 54.83 | 54.00 | 54.70 | 371,193 | +0.39(+0.72%) |
Jun 26, 2019 | 55.31 | 55.31 | 54.18 | 54.30 | 709,716 | -0.83(-1.50%) |
Jun 25, 2019 | 55.18 | 55.68 | 54.96 | 55.13 | 528,757 | -0.93(-1.66%) |
Jun 24, 2019 | 56.51 | 56.51 | 55.96 | 56.06 | 274,659 | -0.14(-0.24%) |
Jun 21, 2019 | 56.58 | 56.58 | 55.97 | 56.19 | 647,517 | -0.45(-0.80%) |
Jun 20, 2019 | 57.23 | 57.26 | 56.30 | 56.65 | 424,802 | -0.13(-0.22%) |
Jun 19, 2019 | 55.57 | 56.84 | 55.48 | 56.77 | 399,168 | +1.01(+1.82%) |
Jun 18, 2019 | 55.78 | 55.80 | 55.39 | 55.76 | 334,083 | +0.47(+0.85%) |
Jun 17, 2019 | 55.39 | 55.67 | 55.27 | 55.29 | 331,822 | -0.14(-0.25%) |
Jun 14, 2019 | 55.22 | 55.58 | 55.01 | 55.43 | 648,691 | +0.16(+0.29%) |
Jun 13, 2019 | 56.23 | 56.39 | 55.13 | 55.27 | 455,016 | -0.88(-1.56%) |
Jun 12, 2019 | 55.59 | 56.34 | 55.48 | 56.14 | 390,317 | +0.43(+0.76%) |
Jun 11, 2019 | 55.84 | 56.19 | 55.37 | 55.72 | 345,531 | -0.22(-0.40%) |
Jun 10, 2019 | 57.13 | 57.13 | 55.75 | 55.94 | 406,860 | -1.00(-1.76%) |
Jun 07, 2019 | 56.20 | 56.95 | 56.20 | 56.94 | 495,795 | +0.94(+1.67%) |
Jun 06, 2019 | 55.67 | 56.08 | 55.22 | 56.01 | 510,923 | +0.45(+0.81%) |
Jun 05, 2019 | 54.27 | 55.80 | 54.27 | 55.56 | 558,931 | +1.56(+2.89%) |
Jun 04, 2019 | 54.50 | 54.53 | 53.67 | 54.00 | 425,736 | -0.29(-0.53%) |
Jun 03, 2019 | 54.24 | 54.58 | 54.07 | 54.29 | 560,907 | +0.05(+0.09%) |
May 31, 2019 | 53.75 | 54.26 | 53.75 | 54.24 | 502,371 | +0.08(+0.14%) |
May 30, 2019 | 54.23 | 54.49 | 53.95 | 54.16 | 566,347 | +0.09(+0.16%) |
May 29, 2019 | 55.27 | 55.45 | 53.93 | 54.07 | 705,806 | -1.20(-2.17%) |
May 28, 2019 | 55.29 | 55.91 | 55.17 | 55.27 | 666,489 | +0.00(+0.00%) |
May 24, 2019 | 55.24 | 55.45 | 55.04 | 55.27 | 342,430 | +0.24(+0.43%) |
May 23, 2019 | 55.39 | 55.39 | 54.66 | 55.04 | 399,919 | -0.36(-0.65%) |
May 22, 2019 | 55.27 | 55.85 | 55.07 | 55.39 | 457,950 | +0.57(+1.05%) |
May 21, 2019 | 54.51 | 54.95 | 54.42 | 54.82 | 325,391 | +0.39(+0.73%) |
May 20, 2019 | 54.32 | 54.89 | 54.23 | 54.42 | 314,541 | -0.18(-0.34%) |
May 17, 2019 | 54.58 | 55.08 | 54.57 | 54.61 | 494,922 | -0.19(-0.35%) |
May 16, 2019 | 54.51 | 55.14 | 54.51 | 54.80 | 455,327 | +0.38(+0.69%) |
May 15, 2019 | 53.80 | 54.69 | 53.80 | 54.42 | 360,570 | +0.45(+0.83%) |
May 14, 2019 | 53.28 | 54.06 | 53.28 | 53.98 | 382,124 | +0.63(+1.18%) |
May 13, 2019 | 53.24 | 53.91 | 53.05 | 53.35 | 590,246 | -0.53(-0.98%) |
May 10, 2019 | 53.09 | 53.93 | 52.76 | 53.88 | 746,785 | +0.71(+1.33%) |
May 09, 2019 | 52.51 | 53.40 | 52.38 | 53.17 | 897,783 | +0.44(+0.83%) |
May 08, 2019 | 52.12 | 53.03 | 51.80 | 52.74 | 1,460,214 | +1.47(+2.87%) |
May 07, 2019 | 51.60 | 52.11 | 51.17 | 51.26 | 562,373 | -0.65(-1.25%) |
May 06, 2019 | 51.17 | 51.92 | 51.15 | 51.91 | 397,400 | +0.18(+0.34%) |
May 03, 2019 | 52.15 | 52.33 | 51.58 | 51.73 | 349,776 | -0.08(-0.15%) |
May 02, 2019 | 51.68 | 52.00 | 51.47 | 51.81 | 210,499 | +0.04(+0.08%) |
May 01, 2019 | 52.11 | 52.55 | 51.75 | 51.77 | 540,317 | -0.21(-0.40%) |
Apr 30, 2019 | 51.31 | 52.02 | 51.31 | 51.98 | 340,177 | +0.58(+1.13%) |
Apr 29, 2019 | 51.25 | 51.45 | 50.86 | 51.40 | 275,325 | +0.17(+0.33%) |
Apr 26, 2019 | 51.27 | 51.34 | 50.96 | 51.23 | 452,211 | +0.11(+0.21%) |
Apr 25, 2019 | 50.14 | 51.20 | 50.14 | 51.12 | 443,411 | +0.93(+1.86%) |
Apr 24, 2019 | 50.36 | 50.49 | 50.02 | 50.19 | 568,198 | -0.11(-0.22%) |
Apr 23, 2019 | 50.44 | 50.80 | 50.23 | 50.30 | 779,279 | -0.18(-0.37%) |
Apr 22, 2019 | 50.30 | 50.81 | 50.23 | 50.48 | 452,037 | +0.12(+0.23%) |
Apr 18, 2019 | 50.43 | 50.67 | 50.08 | 50.36 | 519,787 | +0.08(+0.17%) |
Apr 17, 2019 | 50.35 | 50.36 | 49.78 | 50.28 | 344,688 | +0.03(+0.07%) |
Apr 16, 2019 | 50.45 | 50.71 | 50.17 | 50.25 | 411,770 | -0.11(-0.22%) |
Apr 15, 2019 | 50.01 | 50.52 | 50.01 | 50.36 | 477,255 | +0.18(+0.37%) |
Apr 12, 2019 | 49.88 | 50.19 | 49.61 | 50.17 | 1,174,608 | +0.55(+1.12%) |
Apr 11, 2019 | 49.56 | 49.89 | 49.47 | 49.62 | 304,378 | +0.01(+0.02%) |
Apr 10, 2019 | 49.40 | 49.74 | 49.32 | 49.61 | 411,204 | +0.34(+0.68%) |
Apr 09, 2019 | 49.49 | 49.57 | 49.18 | 49.27 | 422,653 | -0.24(-0.48%) |
Apr 08, 2019 | 49.20 | 49.53 | 48.95 | 49.51 | 340,965 | +0.24(+0.49%) |
Apr 05, 2019 | 49.42 | 49.66 | 48.99 | 49.26 | 525,855 | -0.03(-0.07%) |
Apr 04, 2019 | 50.04 | 50.10 | 49.00 | 49.30 | 692,956 | -0.71(-1.41%) |
Apr 03, 2019 | 49.68 | 50.08 | 49.43 | 50.00 | 680,257 | +0.45(+0.92%) |
Apr 02, 2019 | 49.95 | 49.95 | 49.27 | 49.55 | 419,538 | -0.28(-0.56%) |