Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.65 | 59.32 | 57.63 | 59.20 | 2,816,155 | +1.61(+2.79%) |
Jun 27, 2019 | 56.72 | 57.73 | 56.34 | 57.59 | 1,229,155 | +1.15(+2.04%) |
Jun 26, 2019 | 57.43 | 57.56 | 56.03 | 56.44 | 1,227,051 | -1.21(-2.10%) |
Jun 25, 2019 | 57.46 | 58.14 | 57.14 | 57.65 | 783,749 | +0.38(+0.66%) |
Jun 24, 2019 | 57.46 | 57.92 | 57.05 | 57.27 | 636,059 | -0.20(-0.35%) |
Jun 21, 2019 | 57.65 | 57.73 | 57.12 | 57.48 | 599,518 | -0.31(-0.54%) |
Jun 20, 2019 | 58.07 | 58.50 | 57.42 | 57.79 | 1,341,624 | +0.32(+0.56%) |
Jun 19, 2019 | 57.08 | 57.52 | 56.22 | 57.47 | 1,001,548 | +0.61(+1.07%) |
Jun 18, 2019 | 55.99 | 57.48 | 55.80 | 56.86 | 995,755 | +1.17(+2.11%) |
Jun 17, 2019 | 56.16 | 56.21 | 55.45 | 55.69 | 837,997 | -0.46(-0.81%) |
Jun 14, 2019 | 56.10 | 56.24 | 55.55 | 56.14 | 879,926 | -0.08(-0.14%) |
Jun 13, 2019 | 57.85 | 58.15 | 55.92 | 56.22 | 1,109,864 | -1.47(-2.55%) |
Jun 12, 2019 | 57.96 | 58.42 | 57.62 | 57.69 | 653,908 | -0.48(-0.83%) |
Jun 11, 2019 | 58.75 | 58.78 | 58.02 | 58.18 | 1,234,568 | -0.16(-0.27%) |
Jun 10, 2019 | 58.15 | 59.42 | 58.09 | 58.33 | 1,427,039 | +0.56(+0.97%) |
Jun 07, 2019 | 57.88 | 58.22 | 57.44 | 57.77 | 1,142,170 | +0.16(+0.27%) |
Jun 06, 2019 | 55.12 | 57.67 | 54.98 | 57.61 | 1,952,211 | +2.49(+4.52%) |
Jun 05, 2019 | 55.87 | 55.87 | 54.63 | 55.12 | 1,511,198 | -0.34(-0.61%) |
Jun 04, 2019 | 54.10 | 55.50 | 54.05 | 55.46 | 1,444,324 | +1.73(+3.23%) |
Jun 03, 2019 | 53.53 | 55.12 | 53.37 | 53.73 | 1,652,955 | +0.02(+0.04%) |
May 31, 2019 | 53.06 | 53.91 | 52.09 | 53.71 | 1,875,235 | -0.34(-0.63%) |
May 30, 2019 | 55.82 | 56.05 | 51.54 | 54.05 | 4,632,320 | -1.82(-3.26%) |
May 29, 2019 | 57.98 | 57.98 | 55.79 | 55.87 | 2,002,114 | -2.10(-3.63%) |
May 28, 2019 | 58.19 | 58.45 | 57.83 | 57.97 | 1,662,901 | -0.19(-0.33%) |
May 24, 2019 | 58.08 | 58.65 | 57.91 | 58.17 | 1,076,738 | +0.30(+0.52%) |
May 23, 2019 | 57.59 | 58.27 | 57.25 | 57.87 | 1,227,183 | -0.16(-0.27%) |
May 22, 2019 | 58.20 | 58.72 | 57.66 | 58.02 | 851,602 | -0.16(-0.28%) |
May 21, 2019 | 57.31 | 58.68 | 57.08 | 58.19 | 1,366,653 | +1.26(+2.21%) |
May 20, 2019 | 58.06 | 58.18 | 56.92 | 56.93 | 1,962,302 | -1.65(-2.81%) |
May 17, 2019 | 58.98 | 59.33 | 58.49 | 58.57 | 991,077 | -0.73(-1.23%) |
May 16, 2019 | 58.86 | 59.49 | 58.67 | 59.30 | 963,500 | +0.64(+1.09%) |
May 15, 2019 | 57.88 | 59.01 | 57.71 | 58.66 | 692,063 | +0.65(+1.12%) |
May 14, 2019 | 58.09 | 58.74 | 57.82 | 58.01 | 536,279 | +0.24(+0.42%) |
May 13, 2019 | 57.51 | 57.92 | 56.73 | 57.77 | 1,312,964 | -0.72(-1.23%) |
May 10, 2019 | 57.10 | 58.59 | 57.03 | 58.49 | 790,550 | +1.27(+2.22%) |
May 09, 2019 | 56.74 | 57.49 | 56.44 | 57.22 | 626,991 | +0.02(+0.03%) |
May 08, 2019 | 57.44 | 58.08 | 56.98 | 57.20 | 1,533,161 | -0.45(-0.77%) |
May 07, 2019 | 57.51 | 58.00 | 57.23 | 57.64 | 1,468,241 | -0.38(-0.65%) |
May 06, 2019 | 57.53 | 58.51 | 57.18 | 58.02 | 930,059 | -0.55(-0.94%) |
May 03, 2019 | 57.17 | 58.69 | 57.11 | 58.57 | 1,201,306 | +1.58(+2.77%) |
May 02, 2019 | 55.86 | 57.00 | 54.36 | 56.99 | 1,053,200 | +1.06(+1.89%) |
May 01, 2019 | 56.65 | 56.70 | 55.51 | 55.94 | 920,952 | -0.39(-0.69%) |
Apr 30, 2019 | 55.71 | 56.68 | 55.45 | 56.32 | 1,313,820 | -0.19(-0.34%) |
Apr 29, 2019 | 56.63 | 56.67 | 56.12 | 56.52 | 703,500 | +0.05(+0.09%) |
Apr 26, 2019 | 56.03 | 56.94 | 55.68 | 56.47 | 986,124 | +0.65(+1.16%) |
Apr 25, 2019 | 56.39 | 56.55 | 55.53 | 55.82 | 800,967 | -0.87(-1.54%) |
Apr 24, 2019 | 57.45 | 57.73 | 56.06 | 56.69 | 1,126,049 | -0.73(-1.27%) |
Apr 23, 2019 | 55.80 | 57.65 | 55.80 | 57.42 | 1,899,511 | +1.50(+2.69%) |
Apr 22, 2019 | 54.74 | 55.93 | 54.36 | 55.92 | 1,470,987 | +1.24(+2.27%) |
Apr 18, 2019 | 52.15 | 55.58 | 52.09 | 54.68 | 2,626,052 | -0.07(-0.12%) |
Apr 17, 2019 | 54.52 | 55.31 | 54.30 | 54.75 | 1,241,998 | +0.51(+0.95%) |
Apr 16, 2019 | 54.92 | 55.13 | 53.83 | 54.23 | 930,357 | -0.74(-1.34%) |
Apr 15, 2019 | 54.99 | 55.36 | 54.69 | 54.97 | 892,884 | +0.00(+0.00%) |
Apr 12, 2019 | 55.10 | 55.54 | 54.74 | 54.97 | 1,292,127 | +0.06(+0.11%) |
Apr 11, 2019 | 54.66 | 54.94 | 54.31 | 54.91 | 1,054,035 | +0.39(+0.71%) |
Apr 10, 2019 | 54.40 | 54.82 | 53.98 | 54.52 | 1,286,519 | +0.42(+0.77%) |
Apr 09, 2019 | 54.00 | 54.15 | 53.51 | 54.11 | 1,000,777 | -0.17(-0.32%) |
Apr 08, 2019 | 54.07 | 54.72 | 53.26 | 54.28 | 1,065,856 | +0.08(+0.14%) |
Apr 05, 2019 | 53.84 | 54.75 | 53.59 | 54.20 | 663,608 | +0.27(+0.50%) |
Apr 04, 2019 | 53.56 | 53.96 | 53.41 | 53.93 | 644,169 | +0.32(+0.60%) |
Apr 03, 2019 | 53.63 | 53.87 | 53.27 | 53.61 | 720,591 | +0.19(+0.36%) |
Apr 02, 2019 | 53.88 | 54.06 | 53.37 | 53.42 | 957,942 | -0.49(-0.92%) |