Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.86 | 53.87 | 53.62 | 53.83 | 3,219,681 | -0.03(-0.05%) |
Jun 27, 2019 | 53.66 | 53.91 | 53.57 | 53.86 | 2,216,025 | +0.53(+0.98%) |
Jun 26, 2019 | 53.21 | 53.53 | 53.21 | 53.33 | 3,455,040 | +0.77(+1.46%) |
Jun 25, 2019 | 52.94 | 52.97 | 52.49 | 52.56 | 4,546,839 | -0.85(-1.59%) |
Jun 24, 2019 | 53.60 | 53.62 | 53.33 | 53.41 | 2,486,722 | -0.01(-0.02%) |
Jun 21, 2019 | 53.45 | 53.69 | 53.35 | 53.42 | 3,537,209 | -0.30(-0.56%) |
Jun 20, 2019 | 53.99 | 54.09 | 53.43 | 53.72 | 4,290,315 | +0.87(+1.64%) |
Jun 19, 2019 | 52.70 | 53.09 | 52.33 | 52.85 | 6,986,986 | +0.52(+0.99%) |
Jun 18, 2019 | 51.35 | 52.66 | 51.35 | 52.33 | 5,337,152 | +1.65(+3.25%) |
Jun 17, 2019 | 50.53 | 50.88 | 50.51 | 50.69 | 2,103,171 | +0.31(+0.62%) |
Jun 14, 2019 | 50.62 | 50.62 | 50.34 | 50.37 | 3,509,609 | -0.59(-1.17%) |
Jun 13, 2019 | 51.16 | 51.23 | 50.79 | 50.97 | 4,300,640 | +0.10(+0.19%) |
Jun 12, 2019 | 51.06 | 51.15 | 50.71 | 50.87 | 2,558,614 | -0.96(-1.86%) |
Jun 11, 2019 | 52.00 | 52.15 | 51.65 | 51.83 | 4,592,594 | +0.72(+1.41%) |
Jun 10, 2019 | 50.97 | 51.42 | 50.85 | 51.11 | 3,642,851 | +0.89(+1.77%) |
Jun 07, 2019 | 50.05 | 50.74 | 50.03 | 50.22 | 4,844,428 | +0.55(+1.10%) |
Jun 06, 2019 | 49.56 | 49.75 | 49.43 | 49.67 | 3,547,767 | +0.03(+0.05%) |
Jun 05, 2019 | 50.08 | 50.14 | 49.31 | 49.64 | 5,677,678 | -0.43(-0.86%) |
Jun 04, 2019 | 49.64 | 50.13 | 49.62 | 50.08 | 5,796,034 | -0.02(-0.04%) |
Jun 03, 2019 | 50.08 | 50.30 | 49.85 | 50.09 | 3,674,851 | +0.31(+0.63%) |
May 31, 2019 | 49.48 | 49.88 | 49.42 | 49.78 | 5,024,382 | -0.11(-0.22%) |
May 30, 2019 | 49.82 | 50.00 | 49.68 | 49.89 | 4,571,196 | -0.03(-0.05%) |
May 29, 2019 | 49.60 | 49.98 | 49.50 | 49.91 | 4,798,223 | +0.15(+0.31%) |
May 28, 2019 | 50.10 | 50.24 | 49.65 | 49.76 | 5,327,299 | +0.39(+0.78%) |
May 24, 2019 | 49.88 | 49.98 | 49.31 | 49.37 | 7,833,403 | -0.29(-0.58%) |
May 23, 2019 | 49.61 | 49.88 | 49.41 | 49.66 | 6,694,037 | -0.94(-1.87%) |
May 22, 2019 | 50.79 | 50.84 | 50.45 | 50.61 | 4,545,752 | -0.55(-1.07%) |
May 21, 2019 | 51.07 | 51.23 | 50.83 | 51.16 | 6,002,928 | +0.76(+1.52%) |
May 20, 2019 | 50.82 | 50.83 | 50.31 | 50.39 | 5,512,719 | -1.50(-2.90%) |
May 17, 2019 | 52.12 | 52.32 | 51.81 | 51.89 | 7,668,232 | -1.72(-3.21%) |
May 16, 2019 | 53.65 | 53.95 | 53.51 | 53.61 | 5,464,011 | +0.22(+0.40%) |
May 15, 2019 | 53.07 | 53.54 | 52.95 | 53.40 | 7,393,612 | +0.49(+0.92%) |
May 14, 2019 | 52.90 | 53.22 | 52.59 | 52.91 | 7,409,899 | +0.87(+1.68%) |
May 13, 2019 | 52.23 | 52.47 | 51.70 | 52.04 | 15,234,724 | -2.06(-3.81%) |
May 10, 2019 | 54.01 | 54.36 | 53.19 | 54.10 | 7,757,709 | +0.35(+0.65%) |
May 09, 2019 | 53.19 | 54.14 | 52.75 | 53.75 | 15,154,535 | -0.91(-1.66%) |
May 08, 2019 | 54.77 | 55.12 | 54.42 | 54.66 | 8,078,115 | -0.05(-0.10%) |
May 07, 2019 | 55.62 | 55.64 | 54.33 | 54.71 | 9,776,364 | -1.72(-3.05%) |
May 06, 2019 | 55.45 | 56.55 | 55.41 | 56.43 | 10,687,035 | -1.67(-2.88%) |
May 03, 2019 | 57.66 | 58.14 | 57.62 | 58.10 | 4,095,266 | +0.99(+1.73%) |
May 02, 2019 | 57.13 | 57.52 | 56.76 | 57.11 | 4,294,055 | +0.06(+0.11%) |
May 01, 2019 | 57.34 | 58.02 | 57.00 | 57.05 | 6,455,831 | -0.10(-0.17%) |
Apr 30, 2019 | 57.13 | 57.40 | 56.84 | 57.15 | 6,422,662 | -0.18(-0.31%) |
Apr 29, 2019 | 57.27 | 57.41 | 57.21 | 57.33 | 2,422,248 | +0.14(+0.25%) |
Apr 26, 2019 | 57.09 | 57.24 | 56.79 | 57.18 | 3,477,597 | +0.27(+0.47%) |
Apr 25, 2019 | 56.71 | 56.94 | 56.40 | 56.91 | 3,361,017 | -0.28(-0.49%) |
Apr 24, 2019 | 57.79 | 57.79 | 57.08 | 57.19 | 7,569,444 | -0.76(-1.30%) |
Apr 23, 2019 | 57.73 | 58.12 | 57.70 | 57.95 | 8,529,455 | +0.03(+0.05%) |
Apr 22, 2019 | 57.71 | 57.96 | 57.50 | 57.92 | 4,540,734 | -0.46(-0.79%) |
Apr 18, 2019 | 58.33 | 58.49 | 58.08 | 58.38 | 6,894,062 | +0.02(+0.03%) |
Apr 17, 2019 | 58.65 | 58.70 | 58.23 | 58.36 | 8,445,603 | +0.14(+0.23%) |
Apr 16, 2019 | 58.27 | 58.33 | 58.01 | 58.23 | 3,316,174 | +0.65(+1.13%) |
Apr 15, 2019 | 58.09 | 58.09 | 57.33 | 57.57 | 5,556,308 | -0.93(-1.59%) |
Apr 12, 2019 | 58.51 | 58.67 | 58.36 | 58.51 | 5,751,869 | +0.87(+1.51%) |
Apr 11, 2019 | 57.85 | 57.88 | 57.50 | 57.63 | 4,018,387 | -0.81(-1.39%) |
Apr 10, 2019 | 58.40 | 58.49 | 58.14 | 58.44 | 3,055,280 | +0.13(+0.22%) |
Apr 09, 2019 | 58.37 | 58.49 | 58.25 | 58.32 | 3,981,524 | -0.03(-0.05%) |
Apr 08, 2019 | 58.24 | 58.47 | 57.96 | 58.34 | 5,226,813 | -0.06(-0.11%) |
Apr 05, 2019 | 58.05 | 58.42 | 57.98 | 58.41 | 5,206,337 | +0.66(+1.14%) |
Apr 04, 2019 | 57.30 | 57.81 | 57.22 | 57.75 | 5,860,909 | +0.58(+1.02%) |
Apr 03, 2019 | 57.33 | 57.72 | 57.05 | 57.17 | 8,424,547 | +0.38(+0.67%) |
Apr 02, 2019 | 56.92 | 56.98 | 56.65 | 56.79 | 3,974,970 | -0.21(-0.36%) |