Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 58.20 | 58.88 | 57.26 | 58.63 | 764,100 | +0.71(+1.23%) |
Jun 27, 2019 | 56.52 | 57.98 | 56.52 | 57.92 | 374,205 | +1.69(+3.01%) |
Jun 26, 2019 | 56.01 | 56.93 | 55.65 | 56.23 | 320,953 | +0.22(+0.39%) |
Jun 25, 2019 | 56.42 | 56.76 | 55.63 | 56.01 | 313,204 | -0.39(-0.69%) |
Jun 24, 2019 | 57.45 | 57.51 | 55.84 | 56.40 | 430,414 | -0.89(-1.55%) |
Jun 21, 2019 | 55.91 | 57.52 | 55.48 | 57.29 | 968,300 | +1.16(+2.07%) |
Jun 20, 2019 | 58.59 | 58.69 | 55.86 | 56.13 | 618,920 | -1.77(-3.06%) |
Jun 19, 2019 | 58.54 | 58.89 | 57.80 | 57.90 | 420,441 | -0.51(-0.87%) |
Jun 18, 2019 | 57.05 | 58.81 | 56.45 | 58.41 | 537,681 | +1.18(+2.06%) |
Jun 17, 2019 | 55.71 | 57.30 | 54.84 | 57.23 | 648,030 | +1.91(+3.45%) |
Jun 14, 2019 | 56.64 | 56.68 | 54.72 | 55.32 | 504,600 | -1.18(-2.09%) |
Jun 13, 2019 | 58.01 | 58.80 | 56.14 | 56.50 | 437,916 | -1.31(-2.27%) |
Jun 12, 2019 | 55.88 | 57.81 | 55.88 | 57.81 | 616,575 | +2.20(+3.96%) |
Jun 11, 2019 | 56.08 | 56.28 | 54.88 | 55.61 | 479,864 | +0.01(+0.02%) |
Jun 10, 2019 | 57.03 | 57.83 | 55.43 | 55.60 | 455,139 | -1.10(-1.94%) |
Jun 07, 2019 | 55.91 | 57.25 | 54.68 | 56.70 | 613,300 | +0.82(+1.47%) |
Jun 06, 2019 | 57.25 | 57.25 | 55.00 | 55.88 | 829,400 | -1.41(-2.46%) |
Jun 05, 2019 | 57.66 | 59.13 | 56.87 | 57.29 | 895,125 | +0.13(+0.23%) |
Jun 04, 2019 | 54.95 | 57.37 | 54.95 | 57.16 | 883,931 | +2.75(+5.05%) |
Jun 03, 2019 | 53.51 | 55.35 | 53.40 | 54.41 | 502,950 | +1.40(+2.64%) |
May 31, 2019 | 52.88 | 54.29 | 52.52 | 53.01 | 353,400 | -0.53(-0.99%) |
May 30, 2019 | 53.99 | 54.79 | 53.45 | 53.54 | 349,016 | -0.17(-0.32%) |
May 29, 2019 | 53.13 | 54.18 | 52.51 | 53.71 | 346,443 | +0.02(+0.04%) |
May 28, 2019 | 53.70 | 54.52 | 53.35 | 53.69 | 403,655 | +0.28(+0.52%) |
May 24, 2019 | 53.20 | 53.84 | 52.79 | 53.41 | 501,100 | +0.21(+0.39%) |
May 23, 2019 | 53.26 | 53.67 | 52.30 | 53.20 | 432,666 | -0.73(-1.35%) |
May 22, 2019 | 54.56 | 55.21 | 53.25 | 53.93 | 363,479 | -0.67(-1.23%) |
May 21, 2019 | 53.93 | 54.75 | 53.22 | 54.60 | 506,926 | +1.10(+2.06%) |
May 20, 2019 | 53.35 | 54.25 | 53.35 | 53.50 | 655,580 | -0.51(-0.94%) |
May 17, 2019 | 55.18 | 55.85 | 53.89 | 54.01 | 833,300 | -1.81(-3.24%) |
May 16, 2019 | 56.41 | 58.00 | 55.22 | 55.82 | 775,419 | -0.14(-0.25%) |
May 15, 2019 | 54.29 | 56.04 | 53.80 | 55.96 | 965,926 | +1.11(+2.02%) |
May 14, 2019 | 48.88 | 55.00 | 48.84 | 54.85 | 1,150,127 | +6.22(+12.79%) |
May 13, 2019 | 50.77 | 51.55 | 47.92 | 48.63 | 1,080,265 | -3.18(-6.14%) |
May 10, 2019 | 51.12 | 53.83 | 50.95 | 51.81 | 1,262,300 | +0.57(+1.11%) |
May 09, 2019 | 47.31 | 51.54 | 47.00 | 51.24 | 816,798 | +1.72(+3.47%) |
May 08, 2019 | 48.90 | 50.11 | 48.49 | 49.52 | 432,936 | +0.42(+0.86%) |
May 07, 2019 | 48.90 | 49.83 | 48.58 | 49.10 | 639,412 | -0.18(-0.37%) |
May 06, 2019 | 46.64 | 49.39 | 46.23 | 49.28 | 499,540 | +1.68(+3.53%) |
May 03, 2019 | 46.05 | 47.69 | 46.02 | 47.60 | 309,700 | +1.62(+3.52%) |
May 02, 2019 | 44.19 | 46.03 | 44.10 | 45.98 | 410,462 | +1.80(+4.07%) |
May 01, 2019 | 45.70 | 45.80 | 44.10 | 44.18 | 443,963 | -1.57(-3.43%) |
Apr 30, 2019 | 47.16 | 47.25 | 45.63 | 45.75 | 592,297 | -1.29(-2.74%) |
Apr 29, 2019 | 47.03 | 47.88 | 46.66 | 47.04 | 236,918 | +0.16(+0.34%) |
Apr 26, 2019 | 46.62 | 47.07 | 46.12 | 46.88 | 219,200 | +0.23(+0.49%) |
Apr 25, 2019 | 45.83 | 46.86 | 45.47 | 46.65 | 283,748 | +0.73(+1.59%) |
Apr 24, 2019 | 45.86 | 46.31 | 44.85 | 45.92 | 304,942 | +0.31(+0.68%) |
Apr 23, 2019 | 44.45 | 46.17 | 43.83 | 45.61 | 785,266 | +1.13(+2.54%) |
Apr 22, 2019 | 43.98 | 44.62 | 43.25 | 44.48 | 368,241 | +0.42(+0.95%) |
Apr 18, 2019 | 44.81 | 45.36 | 42.48 | 44.06 | 892,100 | -0.87(-1.94%) |
Apr 17, 2019 | 47.93 | 47.93 | 43.67 | 44.93 | 1,025,682 | -2.72(-5.71%) |
Apr 16, 2019 | 48.03 | 48.70 | 47.22 | 47.65 | 393,737 | -0.13(-0.27%) |
Apr 15, 2019 | 47.50 | 48.50 | 47.02 | 47.78 | 346,655 | +0.35(+0.74%) |
Apr 12, 2019 | 48.76 | 48.80 | 47.12 | 47.43 | 411,700 | -0.85(-1.76%) |
Apr 11, 2019 | 48.15 | 48.59 | 47.88 | 48.28 | 432,113 | +0.28(+0.58%) |
Apr 10, 2019 | 47.91 | 48.32 | 47.49 | 48.00 | 320,802 | +0.33(+0.69%) |
Apr 09, 2019 | 49.03 | 49.03 | 47.44 | 47.67 | 283,198 | -1.42(-2.89%) |
Apr 08, 2019 | 49.20 | 49.54 | 48.35 | 49.09 | 310,062 | -0.12(-0.24%) |
Apr 05, 2019 | 48.98 | 49.54 | 48.51 | 49.21 | 293,400 | +0.68(+1.40%) |
Apr 04, 2019 | 46.96 | 49.43 | 46.94 | 48.53 | 540,925 | +1.66(+3.54%) |
Apr 03, 2019 | 45.75 | 47.21 | 45.25 | 46.87 | 449,382 | +2.19(+4.90%) |
Apr 02, 2019 | 44.32 | 44.90 | 43.53 | 44.68 | 449,777 | +0.17(+0.38%) |