Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.00 | 53.50 | 52.99 | 53.45 | 7,009 | +0.49(+0.92%) |
Jun 27, 2019 | 52.44 | 52.96 | 52.40 | 52.96 | 142,879 | +0.99(+1.90%) |
Jun 26, 2019 | 52.38 | 52.38 | 51.71 | 51.97 | 35,408 | -0.28(-0.54%) |
Jun 25, 2019 | 52.51 | 52.85 | 52.15 | 52.25 | 11,801 | -0.08(-0.15%) |
Jun 24, 2019 | 53.36 | 53.36 | 52.33 | 52.33 | 8,688 | -1.22(-2.28%) |
Jun 21, 2019 | 53.18 | 53.55 | 52.81 | 53.55 | 12,716 | +0.19(+0.36%) |
Jun 20, 2019 | 53.82 | 54.05 | 53.22 | 53.36 | 7,166 | +0.01(+0.02%) |
Jun 19, 2019 | 53.00 | 53.40 | 52.97 | 53.35 | 6,991 | +0.36(+0.68%) |
Jun 18, 2019 | 52.58 | 53.26 | 52.58 | 52.99 | 9,130 | +0.59(+1.12%) |
Jun 17, 2019 | 51.18 | 52.45 | 51.18 | 52.40 | 11,422 | +2.30(+4.59%) |
Jun 14, 2019 | 50.88 | 50.88 | 50.08 | 50.10 | 4,005 | -0.79(-1.55%) |
Jun 13, 2019 | 50.56 | 50.89 | 50.41 | 50.89 | 7,178 | +0.46(+0.91%) |
Jun 12, 2019 | 49.79 | 50.43 | 49.79 | 50.43 | 7,747 | +0.64(+1.28%) |
Jun 11, 2019 | 50.65 | 50.65 | 49.76 | 49.79 | 8,256 | -0.40(-0.80%) |
Jun 10, 2019 | 50.60 | 50.71 | 50.19 | 50.19 | 8,006 | -0.30(-0.59%) |
Jun 07, 2019 | 50.08 | 50.53 | 50.03 | 50.49 | 6,007 | +0.59(+1.18%) |
Jun 06, 2019 | 50.58 | 50.73 | 49.89 | 49.91 | 8,204 | -0.67(-1.32%) |
Jun 05, 2019 | 50.64 | 50.68 | 50.23 | 50.57 | 54,269 | +0.24(+0.48%) |
Jun 04, 2019 | 49.38 | 50.33 | 49.05 | 50.33 | 22,830 | +1.47(+3.00%) |
Jun 03, 2019 | 48.50 | 49.36 | 48.50 | 48.87 | 10,517 | +0.52(+1.07%) |
May 31, 2019 | 49.00 | 49.00 | 48.35 | 48.35 | 10,213 | -1.09(-2.20%) |
May 30, 2019 | 49.59 | 49.80 | 49.25 | 49.44 | 15,924 | +0.13(+0.26%) |
May 29, 2019 | 49.41 | 49.55 | 49.04 | 49.31 | 9,510 | -0.47(-0.94%) |
May 28, 2019 | 50.40 | 50.40 | 49.77 | 49.77 | 8,394 | -0.23(-0.46%) |
May 24, 2019 | 49.73 | 50.28 | 49.73 | 50.00 | 7,710 | +0.54(+1.09%) |
May 23, 2019 | 49.37 | 49.60 | 49.12 | 49.47 | 7,873 | -0.59(-1.18%) |
May 22, 2019 | 49.86 | 50.30 | 49.58 | 50.05 | 11,064 | -0.03(-0.06%) |
May 21, 2019 | 48.79 | 50.08 | 48.79 | 50.08 | 8,572 | +1.67(+3.44%) |
May 20, 2019 | 48.80 | 48.94 | 48.42 | 48.42 | 3,581 | -0.77(-1.56%) |
May 17, 2019 | 49.44 | 49.87 | 49.07 | 49.19 | 18,824 | -0.62(-1.24%) |
May 16, 2019 | 49.58 | 50.35 | 49.58 | 49.80 | 7,702 | +0.36(+0.73%) |
May 15, 2019 | 48.57 | 49.53 | 48.43 | 49.45 | 15,858 | +0.55(+1.12%) |
May 14, 2019 | 48.59 | 49.11 | 48.59 | 48.90 | 7,088 | +0.50(+1.04%) |
May 13, 2019 | 49.13 | 49.31 | 48.30 | 48.40 | 31,271 | -1.67(-3.33%) |
May 10, 2019 | 50.12 | 50.24 | 49.14 | 50.06 | 14,218 | -0.36(-0.71%) |
May 09, 2019 | 50.24 | 50.70 | 49.43 | 50.42 | 34,271 | -0.23(-0.45%) |
May 08, 2019 | 51.16 | 51.19 | 50.48 | 50.65 | 78,138 | -0.67(-1.30%) |
May 07, 2019 | 52.50 | 52.50 | 50.99 | 51.32 | 22,718 | -1.70(-3.20%) |
May 06, 2019 | 51.53 | 53.10 | 51.53 | 53.02 | 12,965 | +0.53(+1.01%) |
May 03, 2019 | 51.91 | 52.54 | 51.82 | 52.49 | 18,424 | +0.57(+1.10%) |
May 02, 2019 | 51.34 | 52.03 | 51.05 | 51.92 | 20,043 | +0.44(+0.85%) |
May 01, 2019 | 52.09 | 52.39 | 51.48 | 51.48 | 53,733 | -0.64(-1.23%) |
Apr 30, 2019 | 52.60 | 52.69 | 51.63 | 52.12 | 23,878 | -0.56(-1.06%) |
Apr 29, 2019 | 52.69 | 53.08 | 52.66 | 52.68 | 6,493 | -0.25(-0.47%) |
Apr 26, 2019 | 52.38 | 52.93 | 52.25 | 52.93 | 18,624 | +0.54(+1.03%) |
Apr 25, 2019 | 52.03 | 52.49 | 51.66 | 52.39 | 22,775 | +0.23(+0.44%) |
Apr 24, 2019 | 52.90 | 52.90 | 52.04 | 52.16 | 22,773 | -0.68(-1.29%) |
Apr 23, 2019 | 51.56 | 53.01 | 51.56 | 52.84 | 140,281 | +1.32(+2.56%) |
Apr 22, 2019 | 51.57 | 51.97 | 51.15 | 51.52 | 290,134 | -0.17(-0.33%) |
Apr 18, 2019 | 52.05 | 52.41 | 50.82 | 51.69 | 16,421 | -0.24(-0.46%) |
Apr 17, 2019 | 53.99 | 53.99 | 51.61 | 51.93 | 21,632 | -1.93(-3.58%) |
Apr 16, 2019 | 54.53 | 54.63 | 53.66 | 53.86 | 5,075 | -0.33(-0.61%) |
Apr 15, 2019 | 54.33 | 54.64 | 53.81 | 54.19 | 10,440 | -0.07(-0.12%) |
Apr 12, 2019 | 55.17 | 55.17 | 54.21 | 54.25 | 3,204 | -0.54(-0.99%) |
Apr 11, 2019 | 55.94 | 55.94 | 54.74 | 54.80 | 9,252 | -1.07(-1.91%) |
Apr 10, 2019 | 55.61 | 55.87 | 55.60 | 55.87 | 3,179 | +0.93(+1.69%) |
Apr 09, 2019 | 55.47 | 55.64 | 54.91 | 54.94 | 4,723 | -0.72(-1.29%) |
Apr 08, 2019 | 56.09 | 56.09 | 55.33 | 55.66 | 5,434 | -0.53(-0.94%) |
Apr 05, 2019 | 55.72 | 56.20 | 55.70 | 56.19 | 8,410 | +1.00(+1.81%) |
Apr 04, 2019 | 55.49 | 55.81 | 54.86 | 55.19 | 10,085 | -0.55(-0.99%) |
Apr 03, 2019 | 55.77 | 56.16 | 55.44 | 55.74 | 12,391 | +0.27(+0.49%) |
Apr 02, 2019 | 55.77 | 55.91 | 55.43 | 55.47 | 7,290 | +0.34(+0.62%) |