Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.94 | 54.03 | 53.62 | 54.03 | 34,352 | +0.14(+0.26%) |
Jun 27, 2019 | 53.63 | 54.13 | 53.63 | 53.89 | 1,313 | +0.23(+0.43%) |
Jun 26, 2019 | 53.22 | 53.74 | 53.22 | 53.66 | 6,302 | +0.66(+1.24%) |
Jun 25, 2019 | 54.12 | 54.12 | 52.97 | 53.00 | 5,933 | -0.81(-1.50%) |
Jun 24, 2019 | 53.59 | 53.88 | 53.59 | 53.80 | 2,291 | +0.19(+0.35%) |
Jun 21, 2019 | 54.06 | 54.26 | 53.61 | 53.61 | 2,837 | -0.32(-0.59%) |
Jun 20, 2019 | 54.46 | 54.72 | 53.77 | 53.93 | 13,500 | -0.15(-0.28%) |
Jun 19, 2019 | 53.82 | 54.13 | 53.76 | 54.08 | 4,900 | +0.37(+0.68%) |
Jun 18, 2019 | 53.89 | 54.02 | 53.67 | 53.71 | 7,776 | +0.42(+0.80%) |
Jun 17, 2019 | 52.47 | 53.29 | 52.47 | 53.29 | 2,233 | +0.72(+1.37%) |
Jun 14, 2019 | 52.82 | 52.91 | 52.57 | 52.57 | 4,864 | -0.47(-0.88%) |
Jun 13, 2019 | 53.29 | 53.47 | 52.99 | 53.03 | 9,451 | -0.11(-0.22%) |
Jun 12, 2019 | 53.19 | 53.19 | 52.69 | 53.15 | 4,408 | +0.02(+0.04%) |
Jun 11, 2019 | 52.98 | 53.29 | 52.75 | 53.13 | 3,890 | +0.60(+1.14%) |
Jun 10, 2019 | 52.36 | 53.15 | 52.31 | 52.53 | 10,919 | +0.89(+1.72%) |
Jun 07, 2019 | 51.32 | 51.81 | 51.32 | 51.64 | 9,424 | +0.71(+1.40%) |
Jun 06, 2019 | 50.87 | 50.96 | 50.79 | 50.93 | 9,732 | +0.71(+1.42%) |
Jun 05, 2019 | 50.30 | 50.33 | 49.73 | 50.22 | 1,631 | +0.21(+0.42%) |
Jun 04, 2019 | 49.58 | 50.00 | 49.44 | 50.00 | 2,291 | +0.63(+1.27%) |
Jun 03, 2019 | 50.47 | 50.47 | 49.15 | 49.38 | 8,920 | -1.05(-2.08%) |
May 31, 2019 | 50.44 | 50.59 | 50.43 | 50.43 | 2,026 | -0.41(-0.80%) |
May 30, 2019 | 50.88 | 50.95 | 50.78 | 50.83 | 1,600 | -0.07(-0.13%) |
May 29, 2019 | 51.30 | 51.30 | 50.70 | 50.90 | 3,100 | -0.29(-0.56%) |
May 28, 2019 | 51.07 | 51.19 | 50.94 | 51.19 | 2,117 | +0.38(+0.74%) |
May 24, 2019 | 50.82 | 50.82 | 50.80 | 50.81 | 810 | +0.28(+0.55%) |
May 23, 2019 | 50.91 | 50.91 | 50.37 | 50.53 | 6,150 | -0.47(-0.92%) |
May 22, 2019 | 51.26 | 51.33 | 51.00 | 51.00 | 4,215 | +0.06(+0.13%) |
May 21, 2019 | 50.67 | 51.03 | 50.67 | 50.94 | 7,425 | +0.50(+0.99%) |
May 20, 2019 | 50.62 | 50.62 | 49.74 | 50.44 | 5,481 | -0.51(-1.00%) |
May 17, 2019 | 50.90 | 51.26 | 50.89 | 50.95 | 5,066 | -0.55(-1.07%) |
May 16, 2019 | 50.96 | 51.65 | 50.96 | 51.50 | 6,461 | +0.46(+0.90%) |
May 15, 2019 | 50.21 | 51.30 | 50.21 | 51.04 | 3,968 | +0.58(+1.16%) |
May 14, 2019 | 49.59 | 50.50 | 49.59 | 50.45 | 4,168 | +0.91(+1.84%) |
May 13, 2019 | 49.73 | 49.85 | 49.49 | 49.54 | 5,457 | -0.96(-1.91%) |
May 10, 2019 | 51.14 | 51.14 | 50.03 | 50.51 | 6,080 | -0.82(-1.60%) |
May 09, 2019 | 51.26 | 51.40 | 50.86 | 51.33 | 5,402 | -0.56(-1.08%) |
May 08, 2019 | 51.91 | 52.06 | 51.86 | 51.89 | 3,997 | -0.10(-0.19%) |
May 07, 2019 | 52.46 | 52.50 | 51.71 | 51.99 | 5,559 | -0.72(-1.37%) |
May 06, 2019 | 52.04 | 52.75 | 51.96 | 52.71 | 5,990 | -0.49(-0.92%) |
May 03, 2019 | 52.37 | 53.20 | 52.37 | 53.20 | 5,877 | +1.08(+2.08%) |
May 02, 2019 | 52.52 | 52.62 | 51.93 | 52.12 | 6,101 | -0.40(-0.76%) |
May 01, 2019 | 52.97 | 53.00 | 52.52 | 52.52 | 3,302 | +0.54(+1.04%) |
Apr 30, 2019 | 52.35 | 52.41 | 51.96 | 51.98 | 2,661 | -0.32(-0.62%) |
Apr 29, 2019 | 52.20 | 52.37 | 52.11 | 52.30 | 2,454 | +0.07(+0.13%) |
Apr 26, 2019 | 51.76 | 52.32 | 51.76 | 52.23 | 5,573 | +0.63(+1.22%) |
Apr 25, 2019 | 51.38 | 51.67 | 51.20 | 51.60 | 6,561 | +0.32(+0.63%) |
Apr 24, 2019 | 51.73 | 51.73 | 50.97 | 51.28 | 4,598 | -0.28(-0.54%) |
Apr 23, 2019 | 51.31 | 51.58 | 51.31 | 51.56 | 8,024 | +0.54(+1.05%) |
Apr 22, 2019 | 50.50 | 51.02 | 50.20 | 51.02 | 3,346 | +0.66(+1.31%) |
Apr 18, 2019 | 50.74 | 50.74 | 50.19 | 50.37 | 8,613 | -0.12(-0.24%) |
Apr 17, 2019 | 50.54 | 50.59 | 50.49 | 50.49 | 1,243 | -0.35(-0.69%) |
Apr 16, 2019 | 50.63 | 50.95 | 50.63 | 50.84 | 3,978 | +0.05(+0.09%) |
Apr 15, 2019 | 51.27 | 51.27 | 50.25 | 50.79 | 13,326 | -0.41(-0.81%) |
Apr 12, 2019 | 51.28 | 51.29 | 50.97 | 51.21 | 3,648 | +0.15(+0.30%) |
Apr 11, 2019 | 50.65 | 51.09 | 50.65 | 51.05 | 2,951 | +0.00(+0.01%) |
Apr 10, 2019 | 50.80 | 51.10 | 50.80 | 51.05 | 8,616 | +0.04(+0.07%) |
Apr 09, 2019 | 50.95 | 51.11 | 50.95 | 51.01 | 4,925 | -0.10(-0.19%) |
Apr 08, 2019 | 50.97 | 51.11 | 50.94 | 51.11 | 3,035 | +0.09(+0.18%) |
Apr 05, 2019 | 51.20 | 51.31 | 51.01 | 51.02 | 2,330 | -0.12(-0.24%) |
Apr 04, 2019 | 51.49 | 51.49 | 50.92 | 51.14 | 4,660 | -0.46(-0.89%) |
Apr 03, 2019 | 51.75 | 51.75 | 51.32 | 51.60 | 5,633 | +0.19(+0.36%) |
Apr 02, 2019 | 51.36 | 51.47 | 51.36 | 51.42 | 3,112 | +0.13(+0.26%) |