Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.79 | 55.31 | 54.46 | 54.60 | 2,288,664 | -0.13(-0.24%) |
Jun 27, 2019 | 54.26 | 54.92 | 54.26 | 54.73 | 997,775 | +0.55(+1.01%) |
Jun 26, 2019 | 55.56 | 55.92 | 54.15 | 54.18 | 1,251,424 | -1.46(-2.63%) |
Jun 25, 2019 | 56.39 | 56.93 | 55.58 | 55.65 | 1,214,383 | -0.69(-1.22%) |
Jun 24, 2019 | 56.90 | 57.24 | 56.12 | 56.33 | 1,517,532 | -0.54(-0.95%) |
Jun 21, 2019 | 57.04 | 57.04 | 56.00 | 56.87 | 3,572,409 | -0.31(-0.54%) |
Jun 20, 2019 | 57.39 | 57.39 | 57.00 | 57.18 | 1,145,975 | +0.13(+0.23%) |
Jun 19, 2019 | 56.52 | 57.30 | 53.66 | 57.05 | 1,116,476 | +0.45(+0.80%) |
Jun 18, 2019 | 57.15 | 57.48 | 56.28 | 56.60 | 1,083,643 | -0.30(-0.53%) |
Jun 17, 2019 | 56.50 | 57.04 | 56.50 | 56.91 | 1,134,378 | +0.56(+1.00%) |
Jun 14, 2019 | 56.04 | 56.41 | 55.97 | 56.34 | 773,523 | +0.29(+0.53%) |
Jun 13, 2019 | 55.64 | 56.17 | 55.44 | 56.05 | 952,463 | +0.58(+1.05%) |
Jun 12, 2019 | 55.43 | 55.67 | 55.10 | 55.47 | 1,023,916 | +0.22(+0.40%) |
Jun 11, 2019 | 55.26 | 55.56 | 54.05 | 55.24 | 1,044,285 | +0.04(+0.07%) |
Jun 10, 2019 | 55.27 | 55.40 | 54.92 | 55.20 | 886,048 | +0.01(+0.01%) |
Jun 07, 2019 | 55.81 | 55.93 | 55.15 | 55.20 | 746,263 | -0.34(-0.62%) |
Jun 06, 2019 | 55.38 | 56.03 | 55.06 | 55.54 | 614,936 | -0.02(-0.03%) |
Jun 05, 2019 | 54.16 | 55.60 | 54.07 | 55.56 | 903,336 | +1.69(+3.13%) |
Jun 04, 2019 | 54.04 | 54.16 | 53.31 | 53.87 | 746,834 | -0.13(-0.24%) |
Jun 03, 2019 | 54.07 | 54.21 | 53.43 | 54.00 | 844,836 | +0.04(+0.08%) |
May 31, 2019 | 53.24 | 54.34 | 53.08 | 53.96 | 1,770,252 | +0.54(+1.01%) |
May 30, 2019 | 53.26 | 54.43 | 53.13 | 53.42 | 1,916,999 | +0.16(+0.29%) |
May 29, 2019 | 54.34 | 54.83 | 53.09 | 53.26 | 2,504,733 | -1.07(-1.97%) |
May 28, 2019 | 54.70 | 54.89 | 54.27 | 54.34 | 2,563,235 | -0.28(-0.51%) |
May 24, 2019 | 54.82 | 54.97 | 54.44 | 54.61 | 761,421 | +0.02(+0.04%) |
May 23, 2019 | 54.10 | 54.66 | 53.86 | 54.59 | 1,190,671 | +0.28(+0.51%) |
May 22, 2019 | 54.38 | 54.61 | 54.02 | 54.31 | 1,496,663 | -0.08(-0.15%) |
May 21, 2019 | 54.18 | 54.81 | 53.81 | 54.39 | 1,419,816 | +0.34(+0.64%) |
May 20, 2019 | 54.78 | 55.52 | 53.85 | 54.05 | 983,947 | -0.73(-1.33%) |
May 17, 2019 | 54.93 | 55.48 | 54.63 | 54.78 | 1,580,661 | -0.24(-0.43%) |
May 16, 2019 | 54.68 | 55.40 | 54.68 | 55.02 | 1,249,625 | +0.33(+0.60%) |
May 15, 2019 | 54.33 | 55.10 | 54.21 | 54.69 | 1,476,869 | +0.34(+0.63%) |
May 14, 2019 | 53.76 | 54.57 | 53.76 | 54.34 | 1,390,609 | +0.36(+0.67%) |
May 13, 2019 | 53.19 | 54.12 | 53.19 | 53.98 | 1,401,153 | +0.37(+0.69%) |
May 10, 2019 | 52.96 | 53.73 | 52.69 | 53.62 | 756,409 | +0.61(+1.15%) |
May 09, 2019 | 52.83 | 53.15 | 52.47 | 53.01 | 679,179 | +0.08(+0.15%) |
May 08, 2019 | 52.91 | 53.41 | 52.75 | 52.93 | 1,244,571 | +0.13(+0.25%) |
May 07, 2019 | 53.57 | 53.69 | 52.31 | 52.80 | 909,148 | -0.96(-1.78%) |
May 06, 2019 | 54.35 | 54.35 | 53.62 | 53.75 | 762,178 | -0.41(-0.75%) |
May 03, 2019 | 54.52 | 54.97 | 53.38 | 54.16 | 1,331,474 | -0.13(-0.24%) |
May 02, 2019 | 54.59 | 55.16 | 52.76 | 54.29 | 1,050,808 | -0.28(-0.51%) |
May 01, 2019 | 54.49 | 54.93 | 54.13 | 54.56 | 666,437 | +0.11(+0.19%) |
Apr 30, 2019 | 54.02 | 54.59 | 53.61 | 54.46 | 895,708 | +0.43(+0.80%) |
Apr 29, 2019 | 54.70 | 54.94 | 53.96 | 54.03 | 452,178 | -0.75(-1.38%) |
Apr 26, 2019 | 54.77 | 55.03 | 54.49 | 54.78 | 444,647 | +0.12(+0.22%) |
Apr 25, 2019 | 54.04 | 54.83 | 53.70 | 54.66 | 790,469 | +0.39(+0.72%) |
Apr 24, 2019 | 53.64 | 54.36 | 53.46 | 54.27 | 628,760 | +0.79(+1.47%) |
Apr 23, 2019 | 52.65 | 53.52 | 52.44 | 53.49 | 718,387 | +1.08(+2.06%) |
Apr 22, 2019 | 53.55 | 53.79 | 51.90 | 52.41 | 1,132,745 | -1.41(-2.62%) |
Apr 18, 2019 | 53.35 | 53.99 | 53.17 | 53.82 | 927,653 | +0.56(+1.05%) |
Apr 17, 2019 | 53.87 | 53.92 | 53.15 | 53.26 | 1,372,834 | -0.62(-1.16%) |
Apr 16, 2019 | 55.35 | 55.55 | 53.65 | 53.88 | 754,893 | -1.56(-2.82%) |
Apr 15, 2019 | 55.86 | 55.95 | 55.25 | 55.45 | 474,754 | -0.38(-0.68%) |
Apr 12, 2019 | 55.42 | 55.86 | 54.96 | 55.83 | 661,728 | +0.41(+0.73%) |
Apr 11, 2019 | 55.74 | 55.93 | 55.19 | 55.42 | 411,404 | -0.34(-0.61%) |
Apr 10, 2019 | 55.00 | 55.80 | 54.87 | 55.76 | 871,751 | +1.00(+1.82%) |
Apr 09, 2019 | 55.32 | 55.39 | 54.65 | 54.77 | 667,211 | -0.55(-1.00%) |
Apr 08, 2019 | 55.85 | 55.93 | 55.25 | 55.32 | 661,612 | -0.51(-0.91%) |
Apr 05, 2019 | 55.16 | 55.86 | 55.03 | 55.83 | 731,540 | +0.71(+1.29%) |
Apr 04, 2019 | 55.07 | 55.19 | 54.82 | 55.12 | 840,681 | +0.02(+0.04%) |
Apr 03, 2019 | 54.93 | 55.46 | 54.48 | 55.09 | 917,365 | +0.24(+0.43%) |
Apr 02, 2019 | 55.01 | 55.07 | 54.09 | 54.86 | 1,919,505 | -0.02(-0.03%) |