Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.06 | 54.76 | 53.95 | 54.72 | 3,750,495 | +0.38(+0.71%) |
Jun 27, 2019 | 54.64 | 55.03 | 53.90 | 54.34 | 754,013 | -0.16(-0.29%) |
Jun 26, 2019 | 54.36 | 54.81 | 53.59 | 54.50 | 644,867 | +0.08(+0.15%) |
Jun 25, 2019 | 55.41 | 55.54 | 54.25 | 54.42 | 712,867 | -0.46(-0.84%) |
Jun 24, 2019 | 55.17 | 55.84 | 54.66 | 54.88 | 752,999 | +0.25(+0.46%) |
Jun 21, 2019 | 54.41 | 54.85 | 53.96 | 54.63 | 1,052,235 | -0.04(-0.07%) |
Jun 20, 2019 | 54.90 | 55.63 | 54.27 | 54.67 | 603,744 | +0.07(+0.13%) |
Jun 19, 2019 | 54.04 | 54.87 | 53.03 | 54.59 | 598,951 | +0.68(+1.26%) |
Jun 18, 2019 | 54.52 | 54.72 | 53.52 | 53.92 | 661,349 | -0.35(-0.64%) |
Jun 17, 2019 | 54.51 | 54.51 | 53.66 | 54.27 | 890,617 | +0.31(+0.57%) |
Jun 14, 2019 | 54.13 | 54.33 | 53.42 | 53.96 | 500,594 | -0.43(-0.79%) |
Jun 13, 2019 | 53.80 | 54.39 | 53.08 | 54.39 | 1,263,856 | +0.82(+1.53%) |
Jun 12, 2019 | 53.06 | 54.07 | 52.99 | 53.57 | 798,336 | +0.98(+1.86%) |
Jun 11, 2019 | 53.12 | 53.76 | 52.19 | 52.59 | 652,140 | -0.16(-0.30%) |
Jun 10, 2019 | 50.73 | 53.83 | 50.53 | 52.75 | 1,283,611 | +3.13(+6.30%) |
Jun 07, 2019 | 48.88 | 49.79 | 48.68 | 49.62 | 529,228 | +0.89(+1.83%) |
Jun 06, 2019 | 48.95 | 49.12 | 48.09 | 48.73 | 618,505 | -0.22(-0.45%) |
Jun 05, 2019 | 48.87 | 49.85 | 48.22 | 48.95 | 583,562 | +0.08(+0.16%) |
Jun 04, 2019 | 47.82 | 48.91 | 47.63 | 48.87 | 653,504 | +1.51(+3.20%) |
Jun 03, 2019 | 47.39 | 47.90 | 46.86 | 47.36 | 544,331 | -0.07(-0.15%) |
May 31, 2019 | 48.09 | 48.39 | 47.07 | 47.43 | 659,262 | -1.26(-2.58%) |
May 30, 2019 | 48.76 | 49.17 | 48.20 | 48.69 | 324,977 | +0.29(+0.61%) |
May 29, 2019 | 48.56 | 48.69 | 47.72 | 48.39 | 398,822 | -0.62(-1.27%) |
May 28, 2019 | 48.52 | 49.56 | 48.41 | 49.02 | 488,138 | +0.53(+1.10%) |
May 24, 2019 | 47.77 | 48.86 | 47.75 | 48.48 | 612,436 | +1.02(+2.14%) |
May 23, 2019 | 48.59 | 48.60 | 47.26 | 47.47 | 542,835 | -1.72(-3.49%) |
May 22, 2019 | 49.73 | 50.09 | 48.92 | 49.18 | 386,174 | -0.86(-1.73%) |
May 21, 2019 | 48.95 | 50.24 | 48.85 | 50.05 | 679,881 | +1.36(+2.80%) |
May 20, 2019 | 48.10 | 49.29 | 47.74 | 48.69 | 753,179 | +0.22(+0.46%) |
May 17, 2019 | 48.77 | 49.64 | 48.20 | 48.46 | 790,194 | -0.59(-1.20%) |
May 16, 2019 | 48.56 | 49.31 | 48.24 | 49.05 | 821,092 | +0.75(+1.55%) |
May 15, 2019 | 48.12 | 48.67 | 47.65 | 48.30 | 569,827 | -0.20(-0.40%) |
May 14, 2019 | 48.45 | 48.79 | 47.90 | 48.50 | 393,325 | +0.24(+0.50%) |
May 13, 2019 | 49.42 | 49.63 | 47.66 | 48.26 | 654,020 | -1.91(-3.82%) |
May 10, 2019 | 50.41 | 50.41 | 48.99 | 50.17 | 636,354 | -0.36(-0.70%) |
May 09, 2019 | 51.19 | 51.52 | 50.21 | 50.53 | 686,125 | -0.74(-1.44%) |
May 08, 2019 | 51.89 | 52.15 | 51.18 | 51.27 | 327,001 | -0.63(-1.22%) |
May 07, 2019 | 52.32 | 53.00 | 51.48 | 51.90 | 379,642 | -0.83(-1.57%) |
May 06, 2019 | 51.65 | 52.99 | 51.63 | 52.73 | 504,848 | +0.41(+0.78%) |
May 03, 2019 | 50.83 | 52.54 | 50.42 | 52.32 | 792,776 | +1.61(+3.18%) |
May 02, 2019 | 48.63 | 50.73 | 48.36 | 50.71 | 563,452 | +2.06(+4.23%) |
May 01, 2019 | 49.58 | 49.58 | 48.61 | 48.65 | 451,499 | -0.94(-1.90%) |
Apr 30, 2019 | 49.63 | 50.18 | 48.99 | 49.59 | 764,322 | -0.60(-1.19%) |
Apr 29, 2019 | 50.59 | 50.95 | 49.58 | 50.19 | 834,897 | -0.62(-1.23%) |
Apr 26, 2019 | 52.96 | 52.98 | 49.53 | 50.81 | 1,180,181 | -1.77(-3.37%) |
Apr 25, 2019 | 49.02 | 53.17 | 48.60 | 52.59 | 2,192,852 | +5.15(+10.85%) |
Apr 24, 2019 | 47.26 | 47.97 | 46.89 | 47.44 | 514,561 | +0.31(+0.66%) |
Apr 23, 2019 | 46.57 | 47.50 | 46.13 | 47.13 | 425,851 | +0.87(+1.89%) |
Apr 22, 2019 | 47.23 | 47.73 | 46.24 | 46.25 | 286,283 | -1.10(-2.31%) |
Apr 18, 2019 | 47.36 | 47.68 | 46.79 | 47.35 | 332,943 | -0.13(-0.28%) |
Apr 17, 2019 | 47.45 | 48.03 | 47.23 | 47.48 | 426,007 | +0.31(+0.66%) |
Apr 16, 2019 | 47.31 | 47.53 | 46.98 | 47.17 | 355,177 | +0.10(+0.21%) |
Apr 15, 2019 | 47.27 | 47.53 | 46.68 | 47.07 | 313,393 | -0.24(-0.51%) |
Apr 12, 2019 | 47.62 | 47.82 | 47.03 | 47.31 | 210,209 | -0.12(-0.26%) |
Apr 11, 2019 | 47.75 | 47.83 | 47.32 | 47.44 | 364,232 | -0.24(-0.50%) |
Apr 10, 2019 | 47.24 | 47.89 | 47.08 | 47.68 | 320,721 | +0.59(+1.25%) |
Apr 09, 2019 | 47.53 | 48.05 | 46.98 | 47.09 | 298,239 | -0.61(-1.27%) |
Apr 08, 2019 | 47.55 | 47.71 | 46.88 | 47.70 | 334,776 | +0.04(+0.09%) |
Apr 05, 2019 | 47.32 | 47.88 | 47.13 | 47.65 | 491,499 | +0.43(+0.91%) |
Apr 04, 2019 | 47.11 | 47.61 | 46.90 | 47.23 | 479,625 | +0.13(+0.28%) |
Apr 03, 2019 | 47.07 | 47.37 | 46.68 | 47.09 | 251,185 | +0.44(+0.94%) |
Apr 02, 2019 | 47.51 | 47.64 | 46.37 | 46.66 | 365,112 | -0.85(-1.80%) |