Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.44 | 55.78 | 54.82 | 55.63 | 564,869 | +0.21(+0.39%) |
Jun 27, 2019 | 54.86 | 55.58 | 54.66 | 55.41 | 81,172 | +0.72(+1.31%) |
Jun 26, 2019 | 54.17 | 54.98 | 53.84 | 54.70 | 82,399 | +0.55(+1.01%) |
Jun 25, 2019 | 54.23 | 54.55 | 53.44 | 54.15 | 163,477 | +0.09(+0.17%) |
Jun 24, 2019 | 54.22 | 54.47 | 53.74 | 54.06 | 98,115 | -0.17(-0.31%) |
Jun 21, 2019 | 54.67 | 54.88 | 53.85 | 54.23 | 276,178 | -0.90(-1.62%) |
Jun 20, 2019 | 54.84 | 55.48 | 54.65 | 55.13 | 150,520 | +0.56(+1.03%) |
Jun 19, 2019 | 54.70 | 54.70 | 53.85 | 54.56 | 155,170 | -0.02(-0.03%) |
Jun 18, 2019 | 53.73 | 54.83 | 53.58 | 54.58 | 60,010 | +0.91(+1.70%) |
Jun 17, 2019 | 54.00 | 54.12 | 53.36 | 53.67 | 56,017 | -0.21(-0.38%) |
Jun 14, 2019 | 54.59 | 54.78 | 53.87 | 53.87 | 51,839 | -0.76(-1.39%) |
Jun 13, 2019 | 54.19 | 54.98 | 53.78 | 54.64 | 51,959 | +0.64(+1.19%) |
Jun 12, 2019 | 53.59 | 54.17 | 53.32 | 53.99 | 71,730 | +0.38(+0.70%) |
Jun 11, 2019 | 53.66 | 53.98 | 53.31 | 53.61 | 121,223 | +0.32(+0.60%) |
Jun 10, 2019 | 52.79 | 53.50 | 52.37 | 53.29 | 73,268 | +0.76(+1.45%) |
Jun 07, 2019 | 52.34 | 52.96 | 51.84 | 52.53 | 157,752 | +0.39(+0.76%) |
Jun 06, 2019 | 51.51 | 52.49 | 51.48 | 52.14 | 73,676 | +0.62(+1.20%) |
Jun 05, 2019 | 51.49 | 51.93 | 50.82 | 51.52 | 174,430 | +0.24(+0.47%) |
Jun 04, 2019 | 50.82 | 51.71 | 50.46 | 51.28 | 145,366 | +0.81(+1.61%) |
Jun 03, 2019 | 50.29 | 50.69 | 49.90 | 50.46 | 79,757 | +0.13(+0.27%) |
May 31, 2019 | 50.39 | 50.56 | 49.86 | 50.33 | 92,171 | -0.62(-1.21%) |
May 30, 2019 | 51.03 | 51.26 | 50.52 | 50.95 | 69,250 | +0.08(+0.16%) |
May 29, 2019 | 51.34 | 51.43 | 50.67 | 50.87 | 325,004 | -0.64(-1.23%) |
May 28, 2019 | 51.68 | 52.21 | 51.25 | 51.50 | 105,656 | -0.15(-0.29%) |
May 24, 2019 | 51.12 | 51.74 | 50.86 | 51.65 | 252,828 | +0.78(+1.53%) |
May 23, 2019 | 51.71 | 52.34 | 50.34 | 50.88 | 100,560 | -1.17(-2.25%) |
May 22, 2019 | 52.93 | 53.24 | 51.78 | 52.05 | 244,150 | -1.00(-1.89%) |
May 21, 2019 | 52.92 | 53.60 | 52.57 | 53.05 | 67,916 | +0.31(+0.59%) |
May 20, 2019 | 53.16 | 53.42 | 52.66 | 52.74 | 52,315 | -0.67(-1.26%) |
May 17, 2019 | 53.20 | 53.76 | 53.15 | 53.41 | 74,630 | -0.02(-0.03%) |
May 16, 2019 | 54.12 | 54.55 | 53.27 | 53.43 | 150,368 | -0.55(-1.01%) |
May 15, 2019 | 53.75 | 54.28 | 53.68 | 53.97 | 211,885 | -0.07(-0.13%) |
May 14, 2019 | 54.40 | 54.54 | 53.79 | 54.04 | 127,147 | -0.31(-0.58%) |
May 13, 2019 | 55.22 | 55.67 | 54.12 | 54.36 | 199,150 | -1.56(-2.79%) |
May 10, 2019 | 56.27 | 56.27 | 55.40 | 55.92 | 92,171 | -0.53(-0.94%) |
May 09, 2019 | 55.27 | 56.52 | 54.84 | 56.44 | 159,277 | +0.91(+1.64%) |
May 08, 2019 | 56.48 | 56.52 | 55.44 | 55.53 | 197,582 | -0.93(-1.65%) |
May 07, 2019 | 56.59 | 57.54 | 56.04 | 56.46 | 79,181 | -1.07(-1.87%) |
May 06, 2019 | 57.08 | 57.54 | 56.40 | 57.54 | 178,490 | -0.29(-0.50%) |
May 03, 2019 | 56.15 | 57.95 | 56.15 | 57.82 | 87,814 | +2.08(+3.73%) |
May 02, 2019 | 57.18 | 57.18 | 55.36 | 55.75 | 106,449 | -1.36(-2.38%) |
May 01, 2019 | 56.62 | 57.51 | 55.42 | 57.11 | 182,857 | +1.61(+2.90%) |
Apr 30, 2019 | 55.70 | 55.84 | 55.18 | 55.49 | 199,657 | -0.21(-0.37%) |
Apr 29, 2019 | 55.18 | 55.77 | 55.01 | 55.70 | 139,549 | +0.51(+0.92%) |
Apr 26, 2019 | 54.13 | 55.20 | 53.80 | 55.19 | 116,973 | +1.00(+1.85%) |
Apr 25, 2019 | 54.05 | 54.49 | 53.38 | 54.19 | 92,120 | +0.08(+0.15%) |
Apr 24, 2019 | 53.70 | 54.42 | 53.58 | 54.11 | 162,416 | +0.35(+0.65%) |
Apr 23, 2019 | 52.88 | 54.20 | 52.88 | 53.76 | 74,438 | +1.04(+1.97%) |
Apr 22, 2019 | 52.40 | 52.81 | 52.40 | 52.72 | 49,831 | +0.23(+0.44%) |
Apr 18, 2019 | 52.32 | 52.65 | 52.17 | 52.49 | 45,918 | +0.08(+0.15%) |
Apr 17, 2019 | 52.64 | 52.70 | 51.86 | 52.41 | 77,056 | -0.23(-0.44%) |
Apr 16, 2019 | 52.19 | 52.81 | 51.52 | 52.64 | 148,997 | +0.55(+1.05%) |
Apr 15, 2019 | 52.08 | 52.51 | 51.82 | 52.09 | 50,976 | +0.04(+0.07%) |
Apr 12, 2019 | 52.51 | 52.54 | 51.67 | 52.06 | 48,264 | -0.05(-0.09%) |
Apr 11, 2019 | 52.80 | 53.16 | 52.04 | 52.11 | 50,692 | -0.69(-1.31%) |
Apr 10, 2019 | 52.39 | 53.00 | 52.21 | 52.80 | 57,560 | +0.46(+0.88%) |
Apr 09, 2019 | 52.27 | 52.41 | 51.88 | 52.34 | 127,879 | -0.03(-0.05%) |
Apr 08, 2019 | 51.56 | 52.42 | 51.50 | 52.36 | 84,581 | +0.78(+1.52%) |
Apr 05, 2019 | 51.08 | 52.20 | 50.65 | 51.58 | 102,547 | +0.49(+0.96%) |
Apr 04, 2019 | 51.08 | 51.16 | 50.48 | 51.09 | 58,591 | +0.18(+0.35%) |
Apr 03, 2019 | 51.27 | 51.49 | 50.73 | 50.91 | 87,219 | -0.10(-0.19%) |
Apr 02, 2019 | 51.46 | 51.75 | 50.60 | 51.01 | 75,321 | -0.44(-0.85%) |