Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.20 | 52.52 | 52.20 | 52.52 | 1,011 | +1.05(+2.05%) |
Jun 27, 2019 | 51.21 | 51.46 | 51.21 | 51.46 | 505 | +1.22(+2.43%) |
Jun 26, 2019 | 50.24 | 50.24 | 50.24 | 50.24 | 0 | -0.15(-0.29%) |
Jun 25, 2019 | 50.39 | 50.39 | 50.39 | 50.39 | 0 | -0.24(-0.48%) |
Jun 24, 2019 | 50.63 | 50.63 | 50.63 | 50.63 | 0 | -0.90(-1.75%) |
Jun 21, 2019 | 51.53 | 51.53 | 51.53 | 51.53 | 0 | -0.65(-1.24%) |
Jun 20, 2019 | 52.05 | 52.19 | 52.05 | 52.17 | 1,016 | +0.19(+0.37%) |
Jun 19, 2019 | 51.94 | 51.98 | 51.94 | 51.98 | 508 | +0.19(+0.37%) |
Jun 18, 2019 | 51.77 | 51.82 | 51.77 | 51.79 | 914 | +0.64(+1.25%) |
Jun 17, 2019 | 51.21 | 51.21 | 51.02 | 51.15 | 1,016 | +0.44(+0.86%) |
Jun 14, 2019 | 50.94 | 50.94 | 50.72 | 50.72 | 508 | -0.54(-1.05%) |
Jun 13, 2019 | 51.14 | 51.26 | 51.14 | 51.26 | 508 | +0.71(+1.41%) |
Jun 12, 2019 | 50.60 | 50.60 | 50.54 | 50.54 | 508 | +0.09(+0.18%) |
Jun 11, 2019 | 51.07 | 51.07 | 50.45 | 50.45 | 13,232 | -0.21(-0.42%) |
Jun 10, 2019 | 51.15 | 51.15 | 50.67 | 50.67 | 5,081 | +0.28(+0.55%) |
Jun 07, 2019 | 50.39 | 50.39 | 50.39 | 50.39 | 0 | +0.29(+0.58%) |
Jun 06, 2019 | 50.09 | 50.09 | 50.09 | 50.09 | 0 | -0.26(-0.51%) |
Jun 05, 2019 | 50.71 | 50.72 | 50.28 | 50.35 | 17,215 | -0.33(-0.66%) |
Jun 04, 2019 | 50.68 | 50.68 | 50.68 | 50.68 | 0 | +1.40(+2.83%) |
Jun 03, 2019 | 49.13 | 49.29 | 48.96 | 49.29 | 10,728 | +0.26(+0.53%) |
May 31, 2019 | 48.91 | 49.04 | 48.91 | 49.03 | 13,007 | -0.65(-1.30%) |
May 30, 2019 | 50.18 | 50.43 | 49.68 | 49.68 | 7,028 | -0.27(-0.54%) |
May 29, 2019 | 50.04 | 50.07 | 49.67 | 49.95 | 25,616 | -0.60(-1.19%) |
May 28, 2019 | 50.80 | 50.80 | 50.55 | 50.55 | 516 | -0.22(-0.43%) |
May 24, 2019 | 50.50 | 50.77 | 50.41 | 50.77 | 1,016 | +0.61(+1.22%) |
May 23, 2019 | 50.45 | 50.57 | 50.16 | 50.16 | 914 | -1.25(-2.44%) |
May 22, 2019 | 51.49 | 51.49 | 51.41 | 51.41 | 508 | -0.55(-1.06%) |
May 21, 2019 | 51.96 | 51.96 | 51.96 | 51.96 | 8 | +0.76(+1.49%) |
May 20, 2019 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | -0.34(-0.66%) |
May 17, 2019 | 52.13 | 52.13 | 51.53 | 51.53 | 1,422 | -0.91(-1.74%) |
May 16, 2019 | 52.84 | 52.84 | 52.45 | 52.45 | 508 | +0.20(+0.39%) |
May 15, 2019 | 51.58 | 52.25 | 51.58 | 52.25 | 1,019 | +0.11(+0.22%) |
May 14, 2019 | 52.17 | 52.22 | 52.13 | 52.13 | 1,016 | +0.74(+1.45%) |
May 13, 2019 | 51.39 | 51.39 | 51.39 | 51.39 | 1 | -1.76(-3.31%) |
May 10, 2019 | 52.89 | 53.22 | 52.89 | 53.15 | 3,251 | -0.05(-0.08%) |
May 09, 2019 | 52.82 | 53.20 | 52.82 | 53.20 | 3,353 | -0.18(-0.33%) |
May 08, 2019 | 53.37 | 53.37 | 53.37 | 53.37 | 11 | -0.32(-0.60%) |
May 07, 2019 | 54.58 | 54.64 | 53.54 | 53.70 | 1,911 | -1.17(-2.13%) |
May 06, 2019 | 54.18 | 54.87 | 54.06 | 54.87 | 6,808 | +0.16(+0.29%) |
May 03, 2019 | 53.76 | 54.71 | 53.76 | 54.71 | 6,707 | +1.33(+2.49%) |
May 02, 2019 | 53.07 | 53.38 | 53.07 | 53.38 | 518 | +0.31(+0.59%) |
May 01, 2019 | 53.42 | 53.42 | 53.07 | 53.07 | 508 | -0.56(-1.05%) |
Apr 30, 2019 | 53.87 | 53.87 | 53.63 | 53.63 | 508 | -0.35(-0.65%) |
Apr 29, 2019 | 54.07 | 54.07 | 53.98 | 53.98 | 512 | +0.32(+0.60%) |
Apr 26, 2019 | 53.66 | 53.66 | 53.66 | 53.66 | 101 | +0.63(+1.19%) |
Apr 25, 2019 | 53.01 | 53.20 | 53.01 | 53.03 | 4,020 | -0.60(-1.11%) |
Apr 24, 2019 | 53.31 | 53.75 | 53.29 | 53.62 | 5,003 | +0.25(+0.46%) |
Apr 23, 2019 | 53.27 | 53.50 | 53.27 | 53.38 | 1,036 | +1.02(+1.95%) |
Apr 22, 2019 | 52.57 | 52.57 | 52.35 | 52.36 | 6,199 | -0.31(-0.58%) |
Apr 18, 2019 | 52.51 | 52.77 | 52.51 | 52.66 | 5,690 | -0.16(-0.31%) |
Apr 17, 2019 | 53.01 | 53.01 | 52.83 | 52.83 | 508 | -0.69(-1.29%) |
Apr 16, 2019 | 53.43 | 53.52 | 53.43 | 53.52 | 508 | +0.20(+0.37%) |
Apr 15, 2019 | 53.34 | 53.58 | 53.21 | 53.32 | 1,219 | -0.30(-0.56%) |
Apr 12, 2019 | 53.84 | 53.84 | 53.62 | 53.62 | 812 | +0.13(+0.24%) |
Apr 11, 2019 | 53.48 | 53.49 | 53.48 | 53.49 | 513 | -0.07(-0.13%) |
Apr 10, 2019 | 53.56 | 53.56 | 53.56 | 53.56 | 1 | +0.99(+1.88%) |
Apr 09, 2019 | 52.57 | 52.57 | 52.57 | 52.57 | 0 | -0.84(-1.57%) |
Apr 08, 2019 | 53.42 | 53.42 | 53.42 | 53.42 | 45 | -0.22(-0.40%) |
Apr 05, 2019 | 53.20 | 53.63 | 53.20 | 53.63 | 5,690 | +0.64(+1.21%) |
Apr 04, 2019 | 52.99 | 52.99 | 52.99 | 52.99 | 0 | +0.28(+0.53%) |
Apr 03, 2019 | 52.77 | 52.87 | 52.56 | 52.71 | 6,249 | +0.33(+0.62%) |
Apr 02, 2019 | 52.20 | 52.45 | 52.20 | 52.39 | 2,438 | -0.14(-0.27%) |