Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.01 | 55.75 | 55.01 | 55.75 | 172,921 | +0.80(+1.46%) |
Jun 27, 2019 | 53.78 | 54.95 | 53.73 | 54.95 | 68,525 | +1.07(+1.99%) |
Jun 26, 2019 | 54.54 | 54.64 | 53.84 | 53.88 | 56,396 | -0.53(-0.97%) |
Jun 25, 2019 | 54.54 | 54.71 | 54.11 | 54.41 | 82,648 | -0.17(-0.31%) |
Jun 24, 2019 | 54.71 | 55.04 | 53.95 | 54.58 | 91,402 | -0.02(-0.03%) |
Jun 21, 2019 | 55.35 | 55.35 | 54.58 | 54.60 | 175,045 | -1.04(-1.86%) |
Jun 20, 2019 | 55.72 | 55.89 | 55.13 | 55.63 | 64,194 | +0.23(+0.41%) |
Jun 19, 2019 | 55.48 | 55.58 | 54.93 | 55.41 | 79,662 | -0.11(-0.20%) |
Jun 18, 2019 | 55.31 | 55.93 | 54.66 | 55.52 | 67,528 | +0.48(+0.87%) |
Jun 17, 2019 | 55.30 | 55.55 | 55.01 | 55.04 | 88,590 | -0.20(-0.36%) |
Jun 14, 2019 | 55.56 | 55.64 | 55.11 | 55.24 | 55,763 | -0.49(-0.88%) |
Jun 13, 2019 | 55.66 | 55.89 | 55.16 | 55.73 | 61,471 | +0.18(+0.32%) |
Jun 12, 2019 | 55.60 | 55.95 | 55.21 | 55.55 | 63,093 | -0.13(-0.24%) |
Jun 11, 2019 | 55.98 | 56.10 | 55.45 | 55.68 | 52,689 | +0.01(+0.02%) |
Jun 10, 2019 | 55.77 | 55.77 | 55.31 | 55.67 | 84,292 | -0.02(-0.03%) |
Jun 07, 2019 | 55.94 | 55.94 | 55.43 | 55.69 | 44,717 | -0.04(-0.07%) |
Jun 06, 2019 | 55.59 | 55.84 | 55.41 | 55.73 | 41,136 | -0.15(-0.27%) |
Jun 05, 2019 | 55.93 | 56.13 | 55.48 | 55.88 | 41,321 | -0.17(-0.30%) |
Jun 04, 2019 | 56.26 | 56.26 | 55.60 | 56.05 | 48,992 | +0.30(+0.54%) |
Jun 03, 2019 | 55.73 | 56.18 | 55.41 | 55.74 | 63,075 | -0.04(-0.07%) |
May 31, 2019 | 55.35 | 55.96 | 54.47 | 55.78 | 119,387 | -0.04(-0.07%) |
May 30, 2019 | 56.10 | 56.53 | 55.55 | 55.82 | 48,447 | -0.14(-0.25%) |
May 29, 2019 | 55.70 | 56.15 | 55.57 | 55.96 | 72,292 | +0.04(+0.07%) |
May 28, 2019 | 57.00 | 57.28 | 55.89 | 55.92 | 64,044 | -1.01(-1.78%) |
May 24, 2019 | 57.20 | 57.67 | 56.58 | 56.94 | 36,862 | +0.06(+0.10%) |
May 23, 2019 | 55.68 | 57.03 | 55.55 | 56.88 | 87,064 | +0.79(+1.41%) |
May 22, 2019 | 56.05 | 56.26 | 55.67 | 56.09 | 71,865 | -0.15(-0.27%) |
May 21, 2019 | 56.10 | 56.60 | 55.91 | 56.24 | 184,455 | +0.10(+0.18%) |
May 20, 2019 | 56.30 | 56.67 | 55.97 | 56.14 | 56,177 | -0.42(-0.75%) |
May 17, 2019 | 56.83 | 56.99 | 56.18 | 56.56 | 91,623 | -0.67(-1.16%) |
May 16, 2019 | 57.20 | 57.95 | 56.80 | 57.23 | 121,829 | +0.14(+0.25%) |
May 15, 2019 | 57.31 | 57.80 | 56.88 | 57.09 | 55,217 | -0.68(-1.17%) |
May 14, 2019 | 57.55 | 58.30 | 57.32 | 57.76 | 80,494 | +0.09(+0.16%) |
May 13, 2019 | 58.35 | 58.61 | 57.47 | 57.67 | 57,969 | -1.55(-2.62%) |
May 10, 2019 | 59.33 | 60.04 | 58.97 | 59.22 | 93,221 | +0.00(+0.00%) |
May 09, 2019 | 55.49 | 59.28 | 55.03 | 59.22 | 172,889 | +5.32(+9.87%) |
May 08, 2019 | 54.51 | 54.76 | 53.76 | 53.90 | 72,964 | -0.49(-0.90%) |
May 07, 2019 | 54.12 | 54.86 | 54.12 | 54.38 | 64,798 | -0.26(-0.48%) |
May 06, 2019 | 54.04 | 54.95 | 54.04 | 54.65 | 40,324 | +0.00(+0.00%) |
May 03, 2019 | 54.06 | 54.73 | 53.86 | 54.65 | 50,286 | +0.81(+1.50%) |
May 02, 2019 | 54.17 | 54.31 | 53.56 | 53.84 | 71,908 | -0.20(-0.36%) |
May 01, 2019 | 54.58 | 54.81 | 54.04 | 54.04 | 80,662 | -0.45(-0.83%) |
Apr 30, 2019 | 54.84 | 54.92 | 54.13 | 54.49 | 57,073 | -0.37(-0.67%) |
Apr 29, 2019 | 54.91 | 55.11 | 54.83 | 54.85 | 33,653 | -0.08(-0.15%) |
Apr 26, 2019 | 54.47 | 55.11 | 54.47 | 54.94 | 37,395 | +0.42(+0.77%) |
Apr 25, 2019 | 54.83 | 54.96 | 54.26 | 54.52 | 46,984 | -0.44(-0.80%) |
Apr 24, 2019 | 54.76 | 55.37 | 54.76 | 54.96 | 83,093 | +0.40(+0.74%) |
Apr 23, 2019 | 54.20 | 54.84 | 53.78 | 54.55 | 48,726 | +0.38(+0.69%) |
Apr 22, 2019 | 54.44 | 54.64 | 53.91 | 54.18 | 45,154 | -0.48(-0.88%) |
Apr 18, 2019 | 54.57 | 54.92 | 54.36 | 54.66 | 43,467 | -0.02(-0.03%) |
Apr 17, 2019 | 54.37 | 54.89 | 54.33 | 54.67 | 46,770 | +0.28(+0.52%) |
Apr 16, 2019 | 54.50 | 54.59 | 54.15 | 54.39 | 48,182 | +0.10(+0.19%) |
Apr 15, 2019 | 54.58 | 54.62 | 53.99 | 54.29 | 62,744 | -0.38(-0.70%) |
Apr 12, 2019 | 54.55 | 54.87 | 54.28 | 54.67 | 40,058 | +0.46(+0.85%) |
Apr 11, 2019 | 53.80 | 54.44 | 53.74 | 54.22 | 63,299 | +0.47(+0.87%) |
Apr 10, 2019 | 53.29 | 53.82 | 53.15 | 53.75 | 46,137 | +0.60(+1.13%) |
Apr 09, 2019 | 53.42 | 53.52 | 53.14 | 53.15 | 48,887 | -0.38(-0.70%) |
Apr 08, 2019 | 53.15 | 53.57 | 52.83 | 53.52 | 48,723 | +0.36(+0.67%) |
Apr 05, 2019 | 52.86 | 53.24 | 52.86 | 53.16 | 83,419 | +0.49(+0.93%) |
Apr 04, 2019 | 52.43 | 52.77 | 52.12 | 52.68 | 57,827 | +0.34(+0.65%) |
Apr 03, 2019 | 52.46 | 52.69 | 52.28 | 52.34 | 44,618 | +0.19(+0.36%) |
Apr 02, 2019 | 52.36 | 52.40 | 51.78 | 52.15 | 62,223 | -0.26(-0.50%) |