Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.59 | 55.69 | 54.59 | 55.58 | 722,992 | +1.12(+2.06%) |
Jun 27, 2019 | 54.42 | 54.53 | 53.90 | 54.46 | 747,927 | +0.35(+0.64%) |
Jun 26, 2019 | 55.16 | 55.33 | 54.07 | 54.11 | 456,391 | -0.95(-1.73%) |
Jun 25, 2019 | 55.03 | 55.53 | 54.98 | 55.06 | 614,077 | +0.29(+0.53%) |
Jun 24, 2019 | 54.76 | 55.29 | 54.41 | 54.77 | 471,554 | -0.86(-1.54%) |
Jun 21, 2019 | 55.67 | 55.96 | 55.42 | 55.63 | 621,420 | -0.23(-0.41%) |
Jun 20, 2019 | 56.09 | 56.27 | 55.55 | 55.86 | 417,838 | +0.32(+0.58%) |
Jun 19, 2019 | 55.41 | 55.61 | 55.16 | 55.54 | 328,230 | +0.21(+0.38%) |
Jun 18, 2019 | 55.53 | 55.85 | 55.18 | 55.33 | 246,434 | +0.13(+0.23%) |
Jun 17, 2019 | 55.69 | 55.72 | 55.06 | 55.20 | 415,051 | -0.51(-0.92%) |
Jun 14, 2019 | 55.86 | 55.86 | 55.31 | 55.71 | 300,717 | -0.16(-0.29%) |
Jun 13, 2019 | 56.15 | 56.34 | 55.49 | 55.87 | 409,409 | -0.09(-0.15%) |
Jun 12, 2019 | 55.69 | 56.18 | 55.58 | 55.95 | 465,410 | +0.42(+0.75%) |
Jun 11, 2019 | 55.92 | 56.30 | 55.33 | 55.54 | 390,528 | -0.09(-0.17%) |
Jun 10, 2019 | 55.42 | 55.63 | 55.14 | 55.63 | 296,975 | +0.12(+0.21%) |
Jun 07, 2019 | 55.56 | 56.05 | 55.45 | 55.51 | 367,961 | +0.17(+0.31%) |
Jun 06, 2019 | 54.76 | 55.44 | 54.58 | 55.34 | 572,613 | +0.62(+1.13%) |
Jun 05, 2019 | 54.24 | 54.86 | 54.03 | 54.72 | 414,638 | +0.66(+1.23%) |
Jun 04, 2019 | 53.29 | 54.16 | 53.20 | 54.06 | 543,876 | +1.04(+1.96%) |
Jun 03, 2019 | 52.59 | 53.05 | 52.44 | 53.02 | 536,019 | +0.43(+0.81%) |
May 31, 2019 | 52.08 | 52.85 | 51.96 | 52.59 | 426,036 | +0.08(+0.15%) |
May 30, 2019 | 52.67 | 52.94 | 52.19 | 52.52 | 333,510 | -0.01(-0.02%) |
May 29, 2019 | 52.64 | 52.64 | 52.05 | 52.53 | 505,190 | -0.30(-0.56%) |
May 28, 2019 | 53.36 | 53.56 | 52.72 | 52.82 | 500,015 | -0.54(-1.00%) |
May 24, 2019 | 53.43 | 53.49 | 52.95 | 53.36 | 250,519 | +0.19(+0.35%) |
May 23, 2019 | 52.95 | 53.37 | 52.65 | 53.17 | 325,576 | +0.17(+0.32%) |
May 22, 2019 | 53.81 | 54.01 | 52.97 | 53.00 | 289,348 | -0.84(-1.56%) |
May 21, 2019 | 53.28 | 54.03 | 53.28 | 53.84 | 265,785 | +0.90(+1.70%) |
May 20, 2019 | 53.67 | 53.67 | 52.75 | 52.94 | 428,868 | -0.82(-1.52%) |
May 17, 2019 | 53.77 | 54.37 | 53.49 | 53.76 | 305,420 | -0.28(-0.52%) |
May 16, 2019 | 53.79 | 54.31 | 53.68 | 54.04 | 225,466 | +0.39(+0.73%) |
May 15, 2019 | 53.35 | 53.80 | 53.30 | 53.65 | 250,124 | +0.18(+0.33%) |
May 14, 2019 | 53.33 | 53.89 | 53.10 | 53.47 | 337,464 | +0.32(+0.61%) |
May 13, 2019 | 52.79 | 53.31 | 52.71 | 53.15 | 339,698 | -0.54(-1.00%) |
May 10, 2019 | 53.39 | 53.83 | 53.07 | 53.68 | 520,554 | +0.37(+0.70%) |
May 09, 2019 | 53.10 | 53.46 | 52.54 | 53.31 | 582,150 | -0.02(-0.03%) |
May 08, 2019 | 53.34 | 53.66 | 53.13 | 53.33 | 454,144 | -0.15(-0.28%) |
May 07, 2019 | 53.67 | 53.99 | 53.09 | 53.48 | 539,545 | -0.47(-0.88%) |
May 06, 2019 | 53.63 | 54.46 | 53.55 | 53.95 | 477,718 | -0.14(-0.25%) |
May 03, 2019 | 53.60 | 54.12 | 53.48 | 54.09 | 497,255 | +0.73(+1.38%) |
May 02, 2019 | 52.95 | 53.65 | 52.73 | 53.35 | 355,906 | +0.37(+0.70%) |
May 01, 2019 | 53.49 | 53.56 | 52.70 | 52.98 | 536,613 | -0.30(-0.56%) |
Apr 30, 2019 | 53.34 | 53.34 | 52.91 | 53.28 | 1,046,204 | +0.07(+0.13%) |
Apr 29, 2019 | 53.26 | 53.45 | 52.93 | 53.21 | 608,518 | +0.11(+0.21%) |
Apr 26, 2019 | 52.80 | 53.60 | 52.72 | 53.10 | 671,964 | +0.46(+0.87%) |
Apr 25, 2019 | 52.19 | 52.77 | 51.89 | 52.64 | 649,843 | +0.47(+0.91%) |
Apr 24, 2019 | 52.30 | 52.92 | 52.03 | 52.17 | 753,962 | +0.39(+0.75%) |
Apr 23, 2019 | 51.08 | 52.05 | 50.77 | 51.78 | 706,974 | +0.84(+1.66%) |
Apr 22, 2019 | 51.35 | 51.48 | 50.39 | 50.94 | 809,287 | -0.19(-0.36%) |
Apr 18, 2019 | 52.19 | 52.34 | 50.63 | 51.12 | 804,178 | -0.37(-0.72%) |
Apr 17, 2019 | 51.91 | 51.91 | 51.10 | 51.49 | 656,063 | -0.25(-0.49%) |
Apr 16, 2019 | 51.90 | 52.08 | 50.97 | 51.75 | 1,261,206 | -1.17(-2.20%) |
Apr 15, 2019 | 52.96 | 53.15 | 52.75 | 52.91 | 414,527 | +0.01(+0.02%) |
Apr 12, 2019 | 52.90 | 53.19 | 52.78 | 52.90 | 473,109 | +0.14(+0.26%) |
Apr 11, 2019 | 52.61 | 53.04 | 52.44 | 52.77 | 426,729 | +0.30(+0.56%) |
Apr 10, 2019 | 52.27 | 52.73 | 52.06 | 52.47 | 599,734 | +0.19(+0.37%) |
Apr 09, 2019 | 52.32 | 52.52 | 52.07 | 52.28 | 401,975 | -0.19(-0.35%) |
Apr 08, 2019 | 52.27 | 52.52 | 52.13 | 52.46 | 567,575 | -0.04(-0.08%) |
Apr 05, 2019 | 52.44 | 52.97 | 52.26 | 52.51 | 471,570 | +0.08(+0.16%) |
Apr 04, 2019 | 52.35 | 52.44 | 51.96 | 52.42 | 359,874 | +0.17(+0.32%) |
Apr 03, 2019 | 52.26 | 52.30 | 51.94 | 52.25 | 388,111 | +0.32(+0.62%) |
Apr 02, 2019 | 52.58 | 52.58 | 51.85 | 51.93 | 325,659 | -0.52(-1.00%) |