Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.00 | 55.64 | 54.66 | 55.00 | 232,800 | +0.17(+0.31%) |
Jun 27, 2019 | 54.29 | 55.01 | 54.29 | 54.83 | 36,925 | +0.35(+0.64%) |
Jun 26, 2019 | 54.44 | 54.77 | 53.86 | 54.48 | 34,835 | +0.13(+0.24%) |
Jun 25, 2019 | 54.42 | 55.25 | 54.35 | 54.35 | 41,219 | -0.08(-0.15%) |
Jun 24, 2019 | 54.69 | 54.91 | 54.27 | 54.43 | 21,587 | -0.19(-0.35%) |
Jun 21, 2019 | 54.45 | 54.69 | 53.97 | 54.62 | 64,500 | +0.12(+0.22%) |
Jun 20, 2019 | 54.32 | 54.99 | 54.19 | 54.50 | 20,145 | +0.55(+1.02%) |
Jun 19, 2019 | 53.02 | 54.11 | 52.93 | 53.95 | 18,889 | +0.63(+1.18%) |
Jun 18, 2019 | 54.24 | 54.24 | 53.14 | 53.32 | 14,388 | -0.63(-1.17%) |
Jun 17, 2019 | 54.99 | 55.10 | 53.49 | 53.95 | 20,079 | -1.14(-2.07%) |
Jun 14, 2019 | 57.18 | 57.18 | 54.97 | 55.09 | 15,900 | -2.25(-3.92%) |
Jun 13, 2019 | 56.94 | 57.34 | 56.09 | 57.34 | 11,529 | +0.81(+1.43%) |
Jun 12, 2019 | 55.99 | 56.54 | 55.99 | 56.53 | 20,650 | +0.45(+0.80%) |
Jun 11, 2019 | 56.26 | 56.26 | 55.64 | 56.08 | 21,520 | +0.17(+0.30%) |
Jun 10, 2019 | 56.01 | 56.14 | 55.45 | 55.91 | 27,472 | +0.06(+0.11%) |
Jun 07, 2019 | 54.94 | 55.85 | 54.94 | 55.85 | 22,100 | +0.92(+1.67%) |
Jun 06, 2019 | 52.88 | 55.42 | 52.88 | 54.93 | 27,997 | +2.09(+3.96%) |
Jun 05, 2019 | 50.63 | 52.95 | 49.91 | 52.84 | 92,813 | +2.20(+4.34%) |
Jun 04, 2019 | 49.69 | 50.84 | 49.69 | 50.64 | 86,574 | +1.05(+2.12%) |
Jun 03, 2019 | 49.48 | 49.88 | 49.23 | 49.59 | 18,138 | +0.38(+0.77%) |
May 31, 2019 | 49.62 | 49.71 | 48.71 | 49.21 | 33,500 | -0.71(-1.42%) |
May 30, 2019 | 49.69 | 50.02 | 49.55 | 49.92 | 58,579 | +0.23(+0.46%) |
May 29, 2019 | 50.16 | 50.46 | 49.44 | 49.69 | 23,659 | -0.63(-1.25%) |
May 28, 2019 | 50.94 | 51.26 | 49.93 | 50.32 | 28,732 | -0.36(-0.71%) |
May 24, 2019 | 51.37 | 51.62 | 50.68 | 50.68 | 20,800 | -0.48(-0.94%) |
May 23, 2019 | 51.52 | 51.71 | 50.73 | 51.16 | 21,430 | -0.66(-1.27%) |
May 22, 2019 | 51.30 | 51.97 | 51.30 | 51.82 | 19,727 | +0.38(+0.74%) |
May 21, 2019 | 51.17 | 51.60 | 51.17 | 51.44 | 23,198 | +0.46(+0.90%) |
May 20, 2019 | 51.25 | 51.45 | 50.74 | 50.98 | 12,148 | -0.48(-0.93%) |
May 17, 2019 | 51.32 | 52.21 | 51.23 | 51.46 | 8,500 | -0.10(-0.19%) |
May 16, 2019 | 50.92 | 51.71 | 50.51 | 51.56 | 17,768 | +0.85(+1.68%) |
May 15, 2019 | 50.38 | 51.28 | 50.38 | 50.71 | 12,773 | +0.03(+0.06%) |
May 14, 2019 | 49.94 | 50.96 | 49.94 | 50.68 | 19,547 | +0.94(+1.89%) |
May 13, 2019 | 50.10 | 50.68 | 49.25 | 49.74 | 41,612 | -0.97(-1.91%) |
May 10, 2019 | 50.85 | 51.52 | 50.26 | 50.71 | 18,200 | -0.17(-0.33%) |
May 09, 2019 | 51.30 | 51.65 | 50.70 | 50.88 | 11,870 | -0.50(-0.97%) |
May 08, 2019 | 50.89 | 51.55 | 50.89 | 51.38 | 11,229 | +0.26(+0.51%) |
May 07, 2019 | 50.92 | 51.23 | 50.66 | 51.12 | 9,744 | -0.03(-0.06%) |
May 06, 2019 | 50.97 | 51.36 | 50.92 | 51.15 | 11,367 | -0.26(-0.51%) |
May 03, 2019 | 51.39 | 52.70 | 51.38 | 51.41 | 49,600 | +0.18(+0.35%) |
May 02, 2019 | 51.48 | 51.67 | 50.70 | 51.23 | 16,089 | -0.31(-0.60%) |
May 01, 2019 | 52.42 | 52.73 | 51.20 | 51.54 | 30,570 | -0.76(-1.45%) |
Apr 30, 2019 | 51.85 | 52.30 | 51.85 | 52.30 | 28,270 | +0.26(+0.50%) |
Apr 29, 2019 | 52.50 | 52.78 | 51.89 | 52.04 | 15,010 | -0.32(-0.61%) |
Apr 26, 2019 | 51.72 | 52.50 | 51.72 | 52.36 | 22,700 | +0.64(+1.24%) |
Apr 25, 2019 | 51.79 | 51.80 | 51.38 | 51.72 | 21,169 | -0.13(-0.25%) |
Apr 24, 2019 | 51.53 | 52.31 | 51.53 | 51.85 | 21,241 | +0.02(+0.04%) |
Apr 23, 2019 | 52.05 | 52.55 | 51.63 | 51.83 | 19,630 | -0.24(-0.46%) |
Apr 22, 2019 | 52.00 | 52.27 | 51.60 | 52.07 | 26,204 | -0.17(-0.33%) |
Apr 18, 2019 | 52.06 | 52.38 | 52.02 | 52.24 | 18,200 | +0.10(+0.19%) |
Apr 17, 2019 | 51.89 | 52.26 | 51.71 | 52.14 | 5,848 | +0.31(+0.60%) |
Apr 16, 2019 | 53.00 | 53.00 | 51.65 | 51.83 | 13,024 | -1.24(-2.34%) |
Apr 15, 2019 | 52.23 | 53.07 | 52.23 | 53.07 | 13,662 | +0.83(+1.59%) |
Apr 12, 2019 | 52.16 | 52.32 | 52.10 | 52.24 | 20,600 | +0.08(+0.15%) |
Apr 11, 2019 | 52.02 | 52.16 | 51.82 | 52.16 | 16,558 | +0.14(+0.27%) |
Apr 10, 2019 | 51.91 | 52.13 | 51.61 | 52.02 | 18,998 | +0.11(+0.21%) |
Apr 09, 2019 | 52.12 | 52.44 | 51.80 | 51.91 | 14,906 | -0.21(-0.40%) |
Apr 08, 2019 | 52.03 | 52.21 | 51.45 | 52.12 | 23,616 | +0.20(+0.39%) |
Apr 05, 2019 | 51.70 | 52.04 | 51.64 | 51.92 | 16,900 | +0.28(+0.54%) |
Apr 04, 2019 | 51.37 | 51.78 | 51.08 | 51.64 | 30,773 | +0.37(+0.72%) |
Apr 03, 2019 | 51.35 | 51.57 | 51.11 | 51.27 | 17,318 | -0.07(-0.14%) |
Apr 02, 2019 | 52.51 | 52.51 | 51.11 | 51.34 | 33,234 | -1.07(-2.04%) |