Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.77 | 55.20 | 54.67 | 55.13 | 524,835 | +0.20(+0.36%) |
Jun 27, 2019 | 54.48 | 55.07 | 54.24 | 54.94 | 369,564 | +0.39(+0.72%) |
Jun 26, 2019 | 55.55 | 55.55 | 54.42 | 54.54 | 706,601 | -0.83(-1.50%) |
Jun 25, 2019 | 55.42 | 55.93 | 55.20 | 55.37 | 526,436 | -0.93(-1.66%) |
Jun 24, 2019 | 56.76 | 56.76 | 56.21 | 56.31 | 273,453 | -0.14(-0.24%) |
Jun 21, 2019 | 56.83 | 56.83 | 56.22 | 56.44 | 644,674 | -0.45(-0.80%) |
Jun 20, 2019 | 57.49 | 57.51 | 56.54 | 56.90 | 422,937 | -0.13(-0.22%) |
Jun 19, 2019 | 55.82 | 57.09 | 55.72 | 57.02 | 397,415 | +1.02(+1.82%) |
Jun 18, 2019 | 56.02 | 56.05 | 55.64 | 56.01 | 332,616 | +0.47(+0.85%) |
Jun 17, 2019 | 55.63 | 55.92 | 55.52 | 55.54 | 330,365 | -0.14(-0.25%) |
Jun 14, 2019 | 55.47 | 55.83 | 55.25 | 55.67 | 645,843 | +0.16(+0.29%) |
Jun 13, 2019 | 56.48 | 56.64 | 55.37 | 55.51 | 453,018 | -0.88(-1.56%) |
Jun 12, 2019 | 55.84 | 56.59 | 55.72 | 56.39 | 388,603 | +0.43(+0.76%) |
Jun 11, 2019 | 56.08 | 56.44 | 55.61 | 55.96 | 344,014 | -0.22(-0.40%) |
Jun 10, 2019 | 57.38 | 57.38 | 56.00 | 56.19 | 405,073 | -1.01(-1.76%) |
Jun 07, 2019 | 56.45 | 57.20 | 56.45 | 57.20 | 493,618 | +0.94(+1.67%) |
Jun 06, 2019 | 55.92 | 56.32 | 55.46 | 56.25 | 508,680 | +0.45(+0.81%) |
Jun 05, 2019 | 54.51 | 56.05 | 54.51 | 55.80 | 556,477 | +1.57(+2.89%) |
Jun 04, 2019 | 54.74 | 54.77 | 53.91 | 54.24 | 423,866 | -0.29(-0.53%) |
Jun 03, 2019 | 54.48 | 54.82 | 54.30 | 54.53 | 558,445 | +0.05(+0.09%) |
May 31, 2019 | 53.99 | 54.50 | 53.99 | 54.48 | 500,166 | +0.08(+0.14%) |
May 30, 2019 | 54.47 | 54.73 | 54.19 | 54.40 | 563,860 | +0.09(+0.16%) |
May 29, 2019 | 55.52 | 55.70 | 54.17 | 54.31 | 702,707 | -1.21(-2.17%) |
May 28, 2019 | 55.54 | 56.16 | 55.41 | 55.52 | 663,563 | +0.00(+0.00%) |
May 24, 2019 | 55.48 | 55.69 | 55.29 | 55.52 | 340,926 | +0.24(+0.43%) |
May 23, 2019 | 55.63 | 55.63 | 54.90 | 55.28 | 398,164 | -0.36(-0.65%) |
May 22, 2019 | 55.51 | 56.09 | 55.31 | 55.64 | 455,940 | +0.58(+1.05%) |
May 21, 2019 | 54.75 | 55.19 | 54.66 | 55.06 | 323,962 | +0.40(+0.73%) |
May 20, 2019 | 54.55 | 55.13 | 54.47 | 54.66 | 313,160 | -0.19(-0.34%) |
May 17, 2019 | 54.82 | 55.32 | 54.81 | 54.85 | 492,749 | -0.19(-0.35%) |
May 16, 2019 | 54.75 | 55.38 | 54.75 | 55.04 | 453,328 | +0.38(+0.69%) |
May 15, 2019 | 54.04 | 54.93 | 54.04 | 54.66 | 358,987 | +0.45(+0.83%) |
May 14, 2019 | 53.52 | 54.30 | 53.52 | 54.22 | 380,446 | +0.63(+1.18%) |
May 13, 2019 | 53.47 | 54.15 | 53.29 | 53.58 | 587,654 | -0.53(-0.98%) |
May 10, 2019 | 53.32 | 54.17 | 53.00 | 54.12 | 743,507 | +0.71(+1.33%) |
May 09, 2019 | 52.74 | 53.64 | 52.61 | 53.41 | 893,841 | +0.44(+0.83%) |
May 08, 2019 | 52.35 | 53.26 | 52.03 | 52.97 | 1,453,803 | +1.48(+2.87%) |
May 07, 2019 | 51.83 | 52.34 | 51.39 | 51.49 | 559,904 | -0.65(-1.25%) |
May 06, 2019 | 51.40 | 52.15 | 51.37 | 52.14 | 395,655 | +0.18(+0.34%) |
May 03, 2019 | 52.38 | 52.56 | 51.80 | 51.96 | 348,241 | -0.08(-0.15%) |
May 02, 2019 | 51.91 | 52.22 | 51.69 | 52.04 | 209,574 | +0.04(+0.08%) |
May 01, 2019 | 52.34 | 52.78 | 51.98 | 52.00 | 537,945 | -0.21(-0.40%) |
Apr 30, 2019 | 51.53 | 52.25 | 51.53 | 52.21 | 338,683 | +0.58(+1.13%) |
Apr 29, 2019 | 51.47 | 51.68 | 51.09 | 51.63 | 274,116 | +0.17(+0.33%) |
Apr 26, 2019 | 51.50 | 51.57 | 51.18 | 51.46 | 450,226 | +0.11(+0.21%) |
Apr 25, 2019 | 50.36 | 51.42 | 50.36 | 51.35 | 441,464 | +0.94(+1.86%) |
Apr 24, 2019 | 50.59 | 50.71 | 50.24 | 50.41 | 565,703 | -0.11(-0.22%) |
Apr 23, 2019 | 50.66 | 51.03 | 50.45 | 50.52 | 775,857 | -0.19(-0.37%) |
Apr 22, 2019 | 50.52 | 51.03 | 50.45 | 50.71 | 450,053 | +0.12(+0.23%) |
Apr 18, 2019 | 50.65 | 50.89 | 50.30 | 50.59 | 517,505 | +0.08(+0.17%) |
Apr 17, 2019 | 50.57 | 50.58 | 50.00 | 50.50 | 343,175 | +0.03(+0.07%) |
Apr 16, 2019 | 50.67 | 50.93 | 50.39 | 50.47 | 409,962 | -0.11(-0.22%) |
Apr 15, 2019 | 50.23 | 50.74 | 50.23 | 50.58 | 475,159 | +0.19(+0.37%) |
Apr 12, 2019 | 50.10 | 50.41 | 49.83 | 50.39 | 1,169,451 | +0.56(+1.12%) |
Apr 11, 2019 | 49.78 | 50.11 | 49.68 | 49.84 | 303,042 | +0.01(+0.02%) |
Apr 10, 2019 | 49.62 | 49.96 | 49.54 | 49.83 | 409,399 | +0.34(+0.68%) |
Apr 09, 2019 | 49.71 | 49.79 | 49.40 | 49.49 | 420,797 | -0.24(-0.48%) |
Apr 08, 2019 | 49.41 | 49.75 | 49.17 | 49.73 | 339,468 | +0.24(+0.49%) |
Apr 05, 2019 | 49.63 | 49.88 | 49.20 | 49.48 | 523,546 | -0.03(-0.07%) |
Apr 04, 2019 | 50.26 | 50.32 | 49.21 | 49.51 | 689,914 | -0.71(-1.41%) |
Apr 03, 2019 | 49.89 | 50.30 | 49.65 | 50.22 | 677,271 | +0.46(+0.92%) |
Apr 02, 2019 | 50.17 | 50.17 | 49.49 | 49.77 | 417,696 | -0.28(-0.56%) |