Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.93 | 58.13 | 56.91 | 57.86 | 76,152 | +0.92(+1.61%) |
Jun 27, 2019 | 56.56 | 57.39 | 56.41 | 56.94 | 45,027 | +0.54(+0.96%) |
Jun 26, 2019 | 57.64 | 57.64 | 55.59 | 56.40 | 39,080 | -0.90(-1.57%) |
Jun 25, 2019 | 58.43 | 58.55 | 57.22 | 57.30 | 42,695 | -1.14(-1.96%) |
Jun 24, 2019 | 58.95 | 59.31 | 58.19 | 58.44 | 46,850 | -0.40(-0.69%) |
Jun 21, 2019 | 59.63 | 60.00 | 58.69 | 58.85 | 106,876 | -1.18(-1.97%) |
Jun 20, 2019 | 60.31 | 60.45 | 59.62 | 60.03 | 46,430 | +0.03(+0.05%) |
Jun 19, 2019 | 59.01 | 60.40 | 58.65 | 60.00 | 45,776 | +0.60(+1.01%) |
Jun 18, 2019 | 59.81 | 59.93 | 59.23 | 59.40 | 40,412 | -0.28(-0.46%) |
Jun 17, 2019 | 59.17 | 59.85 | 58.89 | 59.67 | 47,637 | +0.48(+0.82%) |
Jun 14, 2019 | 59.05 | 59.43 | 59.00 | 59.19 | 43,703 | +0.46(+0.79%) |
Jun 13, 2019 | 58.48 | 58.78 | 57.79 | 58.73 | 25,622 | +0.58(+1.01%) |
Jun 12, 2019 | 58.24 | 58.73 | 57.94 | 58.14 | 30,122 | +0.12(+0.20%) |
Jun 11, 2019 | 58.11 | 58.54 | 57.22 | 58.03 | 30,812 | +0.07(+0.12%) |
Jun 10, 2019 | 58.43 | 58.65 | 57.74 | 57.96 | 31,284 | -0.69(-1.18%) |
Jun 07, 2019 | 58.67 | 58.73 | 57.97 | 58.65 | 29,341 | +0.65(+1.13%) |
Jun 06, 2019 | 57.92 | 58.65 | 57.35 | 58.00 | 30,202 | +0.08(+0.13%) |
Jun 05, 2019 | 56.78 | 57.92 | 56.33 | 57.92 | 79,346 | +1.15(+2.03%) |
Jun 04, 2019 | 57.11 | 57.57 | 56.37 | 56.77 | 30,248 | -0.02(-0.03%) |
Jun 03, 2019 | 56.31 | 56.81 | 55.74 | 56.79 | 58,393 | +0.36(+0.64%) |
May 31, 2019 | 55.95 | 56.99 | 55.69 | 56.43 | 45,243 | -0.10(-0.17%) |
May 30, 2019 | 57.33 | 57.73 | 55.79 | 56.52 | 49,483 | -0.69(-1.21%) |
May 29, 2019 | 57.28 | 57.44 | 56.62 | 57.22 | 34,352 | -0.38(-0.66%) |
May 28, 2019 | 57.55 | 58.39 | 57.49 | 57.60 | 71,609 | -0.06(-0.10%) |
May 24, 2019 | 58.18 | 58.84 | 57.36 | 57.66 | 32,008 | -0.23(-0.40%) |
May 23, 2019 | 57.36 | 58.26 | 57.17 | 57.89 | 31,110 | +0.17(+0.29%) |
May 22, 2019 | 57.53 | 57.97 | 57.06 | 57.72 | 27,933 | -0.10(-0.17%) |
May 21, 2019 | 57.40 | 58.15 | 57.40 | 57.82 | 21,882 | +0.49(+0.85%) |
May 20, 2019 | 57.98 | 58.24 | 57.09 | 57.33 | 44,365 | -0.97(-1.67%) |
May 17, 2019 | 58.04 | 58.66 | 57.88 | 58.31 | 23,391 | -0.18(-0.30%) |
May 16, 2019 | 57.70 | 58.85 | 57.70 | 58.48 | 23,644 | +0.70(+1.21%) |
May 15, 2019 | 58.10 | 58.52 | 57.30 | 57.78 | 45,413 | -0.37(-0.64%) |
May 14, 2019 | 58.55 | 58.96 | 57.93 | 58.15 | 30,837 | -0.36(-0.62%) |
May 13, 2019 | 58.23 | 58.88 | 57.54 | 58.51 | 27,461 | -0.49(-0.83%) |
May 10, 2019 | 57.80 | 59.00 | 57.80 | 59.00 | 36,933 | +0.72(+1.24%) |
May 09, 2019 | 58.23 | 58.54 | 57.78 | 58.28 | 23,185 | +0.45(+0.78%) |
May 08, 2019 | 57.63 | 58.40 | 57.43 | 57.83 | 31,341 | +0.20(+0.36%) |
May 07, 2019 | 58.61 | 59.14 | 57.27 | 57.63 | 59,179 | -1.35(-2.30%) |
May 06, 2019 | 58.61 | 59.95 | 58.61 | 58.98 | 46,824 | -0.32(-0.54%) |
May 03, 2019 | 57.98 | 59.74 | 57.98 | 59.30 | 74,790 | +1.47(+2.55%) |
May 02, 2019 | 57.97 | 58.71 | 57.49 | 57.83 | 32,272 | -0.44(-0.75%) |
May 01, 2019 | 58.72 | 59.20 | 57.97 | 58.27 | 29,802 | -0.49(-0.83%) |
Apr 30, 2019 | 58.05 | 59.26 | 57.68 | 58.76 | 75,452 | +0.71(+1.23%) |
Apr 29, 2019 | 57.60 | 58.30 | 57.02 | 58.05 | 72,307 | +0.23(+0.40%) |
Apr 26, 2019 | 56.81 | 58.16 | 56.81 | 57.81 | 30,367 | +0.96(+1.68%) |
Apr 25, 2019 | 56.82 | 57.42 | 56.39 | 56.86 | 28,350 | -0.15(-0.26%) |
Apr 24, 2019 | 56.73 | 57.67 | 56.68 | 57.00 | 26,162 | +0.44(+0.78%) |
Apr 23, 2019 | 56.16 | 57.21 | 56.11 | 56.56 | 45,094 | +0.42(+0.75%) |
Apr 22, 2019 | 58.07 | 58.07 | 55.55 | 56.14 | 55,924 | -1.67(-2.88%) |
Apr 18, 2019 | 57.53 | 58.19 | 57.04 | 57.81 | 41,242 | +0.00(+0.00%) |
Apr 17, 2019 | 57.80 | 58.23 | 57.11 | 57.81 | 65,539 | +0.11(+0.19%) |
Apr 16, 2019 | 58.48 | 58.90 | 57.35 | 57.70 | 66,728 | -0.83(-1.42%) |
Apr 15, 2019 | 58.63 | 58.75 | 58.09 | 58.53 | 25,461 | -0.25(-0.43%) |
Apr 12, 2019 | 59.01 | 59.01 | 58.46 | 58.79 | 16,722 | -0.18(-0.30%) |
Apr 11, 2019 | 58.83 | 59.33 | 58.83 | 58.96 | 21,276 | -0.18(-0.30%) |
Apr 10, 2019 | 58.14 | 59.15 | 58.14 | 59.14 | 52,478 | +0.99(+1.71%) |
Apr 09, 2019 | 58.94 | 59.01 | 58.08 | 58.14 | 24,363 | -1.05(-1.78%) |
Apr 08, 2019 | 59.08 | 59.60 | 58.40 | 59.20 | 29,571 | -0.24(-0.41%) |
Apr 05, 2019 | 59.02 | 59.72 | 58.79 | 59.44 | 29,649 | +0.30(+0.51%) |
Apr 04, 2019 | 59.43 | 59.43 | 58.62 | 59.14 | 22,418 | -0.12(-0.20%) |
Apr 03, 2019 | 59.87 | 59.87 | 58.65 | 59.25 | 22,847 | -0.48(-0.80%) |
Apr 02, 2019 | 59.46 | 60.11 | 58.89 | 59.73 | 53,983 | +0.26(+0.44%) |