Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.71 | 53.41 | 52.62 | 52.88 | 1,226,598 | +0.18(+0.34%) |
Jun 27, 2019 | 52.39 | 53.15 | 52.22 | 52.70 | 391,756 | +0.65(+1.25%) |
Jun 26, 2019 | 53.71 | 53.71 | 51.88 | 52.05 | 285,641 | -1.63(-3.03%) |
Jun 25, 2019 | 54.09 | 54.67 | 53.62 | 53.68 | 273,097 | -0.32(-0.59%) |
Jun 24, 2019 | 54.91 | 54.91 | 53.93 | 53.99 | 353,371 | -0.64(-1.17%) |
Jun 21, 2019 | 55.31 | 55.64 | 54.33 | 54.63 | 708,979 | -1.19(-2.14%) |
Jun 20, 2019 | 56.20 | 56.34 | 55.67 | 55.83 | 424,284 | -0.20(-0.35%) |
Jun 19, 2019 | 55.64 | 56.06 | 54.99 | 56.02 | 243,580 | +0.17(+0.31%) |
Jun 18, 2019 | 56.12 | 56.30 | 55.56 | 55.85 | 349,854 | -0.02(-0.04%) |
Jun 17, 2019 | 55.49 | 56.05 | 55.49 | 55.88 | 299,307 | +0.53(+0.96%) |
Jun 14, 2019 | 54.82 | 55.67 | 54.38 | 55.34 | 355,161 | +0.36(+0.65%) |
Jun 13, 2019 | 54.85 | 55.04 | 54.42 | 54.98 | 286,779 | +0.17(+0.31%) |
Jun 12, 2019 | 54.51 | 55.15 | 54.35 | 54.81 | 246,331 | +0.45(+0.83%) |
Jun 11, 2019 | 54.46 | 54.58 | 54.10 | 54.36 | 268,238 | +0.07(+0.12%) |
Jun 10, 2019 | 54.12 | 54.37 | 53.47 | 54.30 | 320,572 | +0.11(+0.21%) |
Jun 07, 2019 | 54.50 | 54.97 | 54.11 | 54.18 | 262,032 | +0.02(+0.05%) |
Jun 06, 2019 | 54.76 | 54.81 | 53.63 | 54.16 | 261,714 | -0.61(-1.11%) |
Jun 05, 2019 | 53.22 | 54.78 | 53.12 | 54.76 | 565,484 | +1.81(+3.41%) |
Jun 04, 2019 | 54.43 | 54.52 | 52.66 | 52.96 | 412,123 | -1.69(-3.08%) |
Jun 03, 2019 | 55.04 | 55.16 | 54.50 | 54.64 | 510,472 | -0.14(-0.25%) |
May 31, 2019 | 54.13 | 55.04 | 53.90 | 54.78 | 300,653 | +0.52(+0.95%) |
May 30, 2019 | 54.44 | 54.81 | 54.06 | 54.26 | 217,438 | -0.09(-0.17%) |
May 29, 2019 | 55.43 | 55.43 | 54.24 | 54.35 | 246,986 | -1.03(-1.86%) |
May 28, 2019 | 56.09 | 56.45 | 55.25 | 55.39 | 490,481 | -0.48(-0.86%) |
May 24, 2019 | 55.57 | 55.97 | 55.39 | 55.87 | 331,207 | +0.43(+0.78%) |
May 23, 2019 | 54.94 | 55.46 | 54.70 | 55.43 | 202,250 | +0.34(+0.61%) |
May 22, 2019 | 55.38 | 55.38 | 54.89 | 55.10 | 204,104 | -0.25(-0.46%) |
May 21, 2019 | 54.71 | 55.54 | 54.71 | 55.35 | 154,621 | +0.63(+1.15%) |
May 20, 2019 | 55.40 | 55.48 | 54.49 | 54.72 | 154,321 | -0.78(-1.40%) |
May 17, 2019 | 55.37 | 55.57 | 54.84 | 55.50 | 171,836 | -0.08(-0.15%) |
May 16, 2019 | 55.21 | 55.95 | 55.20 | 55.58 | 154,770 | +0.18(+0.32%) |
May 15, 2019 | 55.16 | 55.63 | 55.16 | 55.40 | 180,505 | +0.21(+0.39%) |
May 14, 2019 | 54.94 | 55.32 | 54.68 | 55.19 | 217,019 | +0.32(+0.58%) |
May 13, 2019 | 54.30 | 54.91 | 54.24 | 54.87 | 259,504 | +0.24(+0.43%) |
May 10, 2019 | 54.00 | 54.89 | 53.87 | 54.63 | 263,132 | +0.59(+1.09%) |
May 09, 2019 | 53.77 | 54.17 | 52.78 | 54.04 | 273,059 | +0.38(+0.72%) |
May 08, 2019 | 53.27 | 54.08 | 53.23 | 53.66 | 298,744 | +0.46(+0.86%) |
May 07, 2019 | 54.32 | 54.41 | 52.87 | 53.20 | 299,290 | -1.21(-2.23%) |
May 06, 2019 | 54.06 | 54.56 | 54.03 | 54.41 | 379,194 | +0.12(+0.23%) |
May 03, 2019 | 54.00 | 54.44 | 53.79 | 54.29 | 424,825 | +0.29(+0.53%) |
May 02, 2019 | 53.48 | 54.37 | 53.43 | 54.00 | 854,313 | +0.56(+1.04%) |
May 01, 2019 | 53.76 | 54.06 | 53.41 | 53.45 | 1,089,797 | -0.12(-0.23%) |
Apr 30, 2019 | 53.88 | 53.93 | 53.00 | 53.57 | 2,556,408 | -1.39(-2.53%) |
Apr 29, 2019 | 55.30 | 55.52 | 54.91 | 54.96 | 317,618 | -0.28(-0.50%) |
Apr 26, 2019 | 54.85 | 55.61 | 54.85 | 55.24 | 198,968 | +0.54(+0.99%) |
Apr 25, 2019 | 54.21 | 54.83 | 53.77 | 54.70 | 238,729 | +0.34(+0.62%) |
Apr 24, 2019 | 53.71 | 54.85 | 53.71 | 54.36 | 330,316 | +0.78(+1.45%) |
Apr 23, 2019 | 52.73 | 53.99 | 52.30 | 53.59 | 456,192 | +0.85(+1.61%) |
Apr 22, 2019 | 53.28 | 53.28 | 51.88 | 52.73 | 320,970 | -0.70(-1.32%) |
Apr 18, 2019 | 52.30 | 53.47 | 52.13 | 53.44 | 285,009 | +1.16(+2.22%) |
Apr 17, 2019 | 53.77 | 53.84 | 52.22 | 52.28 | 559,612 | -1.59(-2.95%) |
Apr 16, 2019 | 56.02 | 56.02 | 53.82 | 53.86 | 514,888 | -2.05(-3.67%) |
Apr 15, 2019 | 56.33 | 56.38 | 55.84 | 55.92 | 372,846 | -0.34(-0.60%) |
Apr 12, 2019 | 56.05 | 56.35 | 55.66 | 56.25 | 212,046 | -0.02(-0.04%) |
Apr 11, 2019 | 56.33 | 56.55 | 56.17 | 56.28 | 274,957 | -0.09(-0.16%) |
Apr 10, 2019 | 55.58 | 56.50 | 55.58 | 56.37 | 298,171 | +0.98(+1.77%) |
Apr 09, 2019 | 55.64 | 55.84 | 55.34 | 55.39 | 174,041 | -0.20(-0.35%) |
Apr 08, 2019 | 56.03 | 56.03 | 55.39 | 55.58 | 220,887 | -0.34(-0.60%) |
Apr 05, 2019 | 55.35 | 55.99 | 55.22 | 55.92 | 261,055 | +0.56(+1.00%) |
Apr 04, 2019 | 55.23 | 55.53 | 54.83 | 55.36 | 192,089 | +0.16(+0.28%) |
Apr 03, 2019 | 55.49 | 55.56 | 55.04 | 55.21 | 301,194 | -0.34(-0.62%) |
Apr 02, 2019 | 55.93 | 55.93 | 54.76 | 55.55 | 382,923 | -0.33(-0.59%) |