Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.88 | 54.88 | 54.88 | 54.88 | 26 | -0.32(-0.58%) |
Jun 27, 2019 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -0.55(-0.99%) |
Jun 26, 2019 | 55.75 | 55.75 | 55.75 | 55.75 | 1 | -0.21(-0.37%) |
Jun 25, 2019 | 55.62 | 56.34 | 55.62 | 55.96 | 301 | +1.19(+2.17%) |
Jun 24, 2019 | 54.77 | 54.77 | 54.77 | 54.77 | 0 | +0.24(+0.45%) |
Jun 21, 2019 | 54.22 | 54.52 | 54.22 | 54.52 | 26 | +0.47(+0.86%) |
Jun 20, 2019 | 54.15 | 54.15 | 54.06 | 54.06 | 32 | -0.53(-0.97%) |
Jun 19, 2019 | 55.16 | 55.16 | 54.59 | 54.59 | 172 | -0.51(-0.93%) |
Jun 18, 2019 | 54.90 | 55.10 | 54.90 | 55.10 | 31 | -0.53(-0.96%) |
Jun 17, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 3 | -0.34(-0.60%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.97 | 55.97 | 0 | -0.44(-0.78%) |
Jun 13, 2019 | 56.35 | 56.41 | 56.35 | 56.41 | 32 | -0.95(-1.65%) |
Jun 12, 2019 | 57.36 | 57.36 | 57.36 | 57.36 | 0 | +0.02(+0.04%) |
Jun 11, 2019 | 57.33 | 57.33 | 57.33 | 57.33 | 4 | -0.14(-0.24%) |
Jun 10, 2019 | 57.47 | 57.47 | 57.47 | 57.47 | 1 | -0.75(-1.30%) |
Jun 07, 2019 | 58.28 | 58.32 | 58.13 | 58.23 | 212 | -1.73(-2.88%) |
Jun 06, 2019 | 59.96 | 59.96 | 59.96 | 59.96 | 0 | -0.66(-1.09%) |
Jun 05, 2019 | 60.62 | 60.62 | 60.62 | 60.62 | 0 | -0.44(-0.73%) |
Jun 04, 2019 | 61.05 | 61.06 | 61.05 | 61.06 | 102 | -3.08(-4.81%) |
Jun 03, 2019 | 64.63 | 64.63 | 64.15 | 64.15 | 132 | +1.30(+2.08%) |
May 31, 2019 | 62.84 | 62.84 | 62.84 | 62.84 | 0 | +1.38(+2.25%) |
May 30, 2019 | 61.46 | 61.46 | 61.46 | 61.46 | 0 | -0.52(-0.83%) |
May 29, 2019 | 61.97 | 61.97 | 61.97 | 61.97 | 9 | +1.92(+3.20%) |
May 28, 2019 | 60.28 | 60.28 | 60.01 | 60.05 | 207 | -0.21(-0.34%) |
May 24, 2019 | 60.26 | 60.26 | 60.26 | 60.26 | 0 | +0.09(+0.16%) |
May 23, 2019 | 59.68 | 60.16 | 59.68 | 60.16 | 186 | +1.12(+1.90%) |
May 22, 2019 | 59.04 | 59.04 | 59.04 | 59.04 | 0 | +0.66(+1.13%) |
May 21, 2019 | 58.38 | 58.38 | 58.38 | 58.38 | 0 | -0.73(-1.24%) |
May 20, 2019 | 59.12 | 59.12 | 59.12 | 59.12 | 1 | +0.76(+1.31%) |
May 17, 2019 | 57.31 | 58.35 | 57.31 | 58.35 | 26 | +0.59(+1.03%) |
May 16, 2019 | 57.57 | 57.76 | 56.79 | 57.76 | 632 | -1.12(-1.90%) |
May 15, 2019 | 58.87 | 58.87 | 58.87 | 58.87 | 15 | -0.72(-1.20%) |
May 14, 2019 | 59.59 | 59.59 | 59.59 | 59.59 | 1 | -1.10(-1.81%) |
May 13, 2019 | 60.24 | 60.69 | 60.24 | 60.69 | 598 | +3.27(+5.69%) |
May 10, 2019 | 57.95 | 57.99 | 57.42 | 57.42 | 132 | -0.04(-0.07%) |
May 09, 2019 | 58.22 | 58.22 | 57.27 | 57.46 | 412 | +0.18(+0.31%) |
May 08, 2019 | 56.93 | 57.28 | 56.93 | 57.28 | 54 | +0.03(+0.05%) |
May 07, 2019 | 57.16 | 57.26 | 57.16 | 57.26 | 31 | +1.89(+3.41%) |
May 06, 2019 | 55.37 | 55.37 | 55.37 | 55.37 | 7 | +0.15(+0.27%) |
May 03, 2019 | 55.28 | 55.28 | 55.13 | 55.22 | 106 | -1.52(-2.68%) |
May 02, 2019 | 56.18 | 57.16 | 56.18 | 56.74 | 532 | +0.54(+0.95%) |
May 01, 2019 | 56.21 | 56.21 | 56.21 | 56.21 | 1 | +0.74(+1.33%) |
Apr 30, 2019 | 55.47 | 55.47 | 55.47 | 55.47 | 0 | +0.29(+0.53%) |
Apr 29, 2019 | 55.18 | 55.18 | 55.18 | 55.18 | 1 | +0.05(+0.09%) |
Apr 26, 2019 | 56.03 | 56.03 | 55.13 | 55.13 | 132 | -0.74(-1.32%) |
Apr 25, 2019 | 56.33 | 56.33 | 55.86 | 55.86 | 34 | +0.12(+0.22%) |
Apr 24, 2019 | 55.76 | 55.76 | 55.74 | 55.74 | 26 | -0.06(-0.11%) |
Apr 23, 2019 | 56.18 | 56.18 | 55.80 | 55.80 | 45 | -1.23(-2.16%) |
Apr 22, 2019 | 57.16 | 57.16 | 57.03 | 57.03 | 26 | +0.14(+0.24%) |
Apr 18, 2019 | 57.23 | 57.23 | 56.78 | 56.90 | 425 | -0.13(-0.22%) |
Apr 17, 2019 | 57.02 | 57.02 | 57.02 | 57.02 | 0 | -0.11(-0.20%) |
Apr 16, 2019 | 57.19 | 57.31 | 57.14 | 57.14 | 245 | -0.50(-0.87%) |
Apr 15, 2019 | 58.32 | 58.32 | 57.63 | 57.64 | 228 | -0.40(-0.69%) |
Apr 12, 2019 | 58.13 | 58.13 | 58.04 | 58.04 | 159 | -0.90(-1.53%) |
Apr 11, 2019 | 58.94 | 58.94 | 58.94 | 58.94 | 38 | -0.24(-0.40%) |
Apr 10, 2019 | 59.53 | 59.53 | 59.18 | 59.18 | 106 | -0.63(-1.05%) |
Apr 09, 2019 | 59.53 | 59.81 | 59.41 | 59.81 | 178 | +0.60(+1.02%) |
Apr 08, 2019 | 59.27 | 59.60 | 59.21 | 59.21 | 3,655 | -0.49(-0.82%) |
Apr 05, 2019 | 59.53 | 59.81 | 59.52 | 59.69 | 132 | -0.49(-0.81%) |
Apr 04, 2019 | 60.84 | 60.84 | 60.18 | 60.18 | 26 | -0.90(-1.48%) |
Apr 03, 2019 | 61.09 | 61.09 | 61.09 | 61.09 | 0 | -0.53(-0.87%) |
Apr 02, 2019 | 61.59 | 61.62 | 61.59 | 61.62 | 133 | +0.26(+0.42%) |