Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.96 | 54.31 | 53.11 | 54.10 | 764,700 | +0.35(+0.65%) |
Jun 27, 2019 | 52.44 | 53.81 | 52.02 | 53.75 | 578,859 | +1.05(+1.99%) |
Jun 26, 2019 | 53.14 | 53.30 | 52.42 | 52.70 | 531,033 | -0.78(-1.46%) |
Jun 25, 2019 | 54.52 | 54.59 | 53.38 | 53.48 | 608,832 | -1.04(-1.91%) |
Jun 24, 2019 | 55.11 | 55.42 | 54.49 | 54.52 | 545,053 | -0.50(-0.91%) |
Jun 21, 2019 | 55.06 | 55.30 | 54.33 | 55.02 | 636,000 | -0.20(-0.36%) |
Jun 20, 2019 | 56.40 | 56.40 | 54.91 | 55.22 | 460,968 | -0.91(-1.62%) |
Jun 19, 2019 | 55.03 | 56.24 | 54.60 | 56.13 | 357,241 | +1.05(+1.91%) |
Jun 18, 2019 | 55.95 | 55.95 | 54.34 | 55.08 | 504,535 | -0.76(-1.36%) |
Jun 17, 2019 | 56.00 | 56.13 | 55.04 | 55.84 | 764,327 | -0.04(-0.07%) |
Jun 14, 2019 | 55.16 | 56.08 | 54.92 | 55.88 | 416,500 | +0.59(+1.07%) |
Jun 13, 2019 | 55.17 | 55.72 | 54.83 | 55.29 | 480,568 | +0.16(+0.29%) |
Jun 12, 2019 | 54.52 | 55.14 | 54.06 | 55.13 | 549,045 | +0.58(+1.06%) |
Jun 11, 2019 | 53.31 | 55.01 | 53.22 | 54.55 | 567,472 | +1.19(+2.23%) |
Jun 10, 2019 | 54.55 | 54.86 | 53.03 | 53.36 | 387,063 | -1.19(-2.18%) |
Jun 07, 2019 | 53.58 | 55.31 | 53.58 | 54.55 | 546,400 | +1.22(+2.29%) |
Jun 06, 2019 | 53.76 | 53.88 | 52.73 | 53.33 | 423,454 | -0.48(-0.89%) |
Jun 05, 2019 | 53.17 | 53.90 | 52.93 | 53.81 | 305,748 | +0.95(+1.80%) |
Jun 04, 2019 | 53.25 | 53.78 | 52.24 | 52.86 | 478,113 | +0.00(+0.00%) |
Jun 03, 2019 | 52.18 | 52.96 | 51.81 | 52.86 | 600,424 | +0.73(+1.40%) |
May 31, 2019 | 52.16 | 52.26 | 51.33 | 52.13 | 515,400 | -0.42(-0.80%) |
May 30, 2019 | 53.22 | 53.71 | 52.40 | 52.55 | 284,171 | -0.67(-1.26%) |
May 29, 2019 | 53.74 | 53.93 | 52.98 | 53.22 | 411,298 | -0.88(-1.63%) |
May 28, 2019 | 55.23 | 55.67 | 53.88 | 54.10 | 432,199 | -1.27(-2.29%) |
May 24, 2019 | 55.78 | 55.89 | 55.03 | 55.37 | 302,900 | -0.24(-0.43%) |
May 23, 2019 | 56.33 | 56.66 | 55.33 | 55.61 | 195,211 | -1.09(-1.92%) |
May 22, 2019 | 56.81 | 57.09 | 56.23 | 56.70 | 217,409 | -0.13(-0.23%) |
May 21, 2019 | 57.33 | 57.54 | 56.72 | 56.83 | 284,975 | -0.42(-0.73%) |
May 20, 2019 | 58.06 | 58.25 | 57.04 | 57.25 | 320,405 | -1.19(-2.04%) |
May 17, 2019 | 58.33 | 58.88 | 58.24 | 58.44 | 324,100 | -0.15(-0.26%) |
May 16, 2019 | 58.55 | 58.68 | 58.10 | 58.59 | 480,141 | +0.25(+0.43%) |
May 15, 2019 | 58.16 | 58.61 | 57.64 | 58.34 | 536,065 | -0.21(-0.36%) |
May 14, 2019 | 58.25 | 58.66 | 57.63 | 58.55 | 491,628 | +0.34(+0.58%) |
May 13, 2019 | 57.74 | 58.49 | 57.54 | 58.21 | 529,624 | -0.13(-0.22%) |
May 10, 2019 | 57.40 | 58.34 | 56.84 | 58.34 | 593,800 | +0.77(+1.34%) |
May 09, 2019 | 56.40 | 58.00 | 55.43 | 57.57 | 656,964 | +0.86(+1.52%) |
May 08, 2019 | 56.24 | 56.90 | 56.05 | 56.71 | 739,203 | +0.63(+1.12%) |
May 07, 2019 | 56.22 | 56.81 | 55.29 | 56.08 | 1,223,544 | -0.44(-0.78%) |
May 06, 2019 | 57.43 | 58.14 | 56.36 | 56.52 | 991,333 | -1.56(-2.69%) |
May 03, 2019 | 59.17 | 59.40 | 56.52 | 58.08 | 2,426,700 | -1.08(-1.83%) |
May 02, 2019 | 60.00 | 61.00 | 55.92 | 59.16 | 2,815,904 | -7.62(-11.41%) |
May 01, 2019 | 66.77 | 67.55 | 66.40 | 66.78 | 712,267 | -0.20(-0.30%) |
Apr 30, 2019 | 66.06 | 67.14 | 66.02 | 66.98 | 562,506 | +1.20(+1.82%) |
Apr 29, 2019 | 65.90 | 67.88 | 65.57 | 65.78 | 703,197 | +1.39(+2.16%) |
Apr 26, 2019 | 64.36 | 64.79 | 63.80 | 64.39 | 343,300 | +0.29(+0.45%) |
Apr 25, 2019 | 64.22 | 64.59 | 63.92 | 64.10 | 290,502 | -0.30(-0.47%) |
Apr 24, 2019 | 63.91 | 64.75 | 63.84 | 64.40 | 362,361 | +0.16(+0.25%) |
Apr 23, 2019 | 63.33 | 64.75 | 63.33 | 64.24 | 406,878 | +0.91(+1.44%) |
Apr 22, 2019 | 63.18 | 63.56 | 62.70 | 63.33 | 220,139 | +0.17(+0.27%) |
Apr 18, 2019 | 63.25 | 63.34 | 62.56 | 63.16 | 310,700 | -0.04(-0.06%) |
Apr 17, 2019 | 64.00 | 64.00 | 62.78 | 63.20 | 229,323 | -0.75(-1.17%) |
Apr 16, 2019 | 64.21 | 64.54 | 63.80 | 63.95 | 405,391 | -0.22(-0.34%) |
Apr 15, 2019 | 63.41 | 64.26 | 63.41 | 64.17 | 208,200 | +0.68(+1.07%) |
Apr 12, 2019 | 63.80 | 64.24 | 63.29 | 63.49 | 206,500 | -0.35(-0.55%) |
Apr 11, 2019 | 64.01 | 64.18 | 63.22 | 63.84 | 287,695 | +0.17(+0.27%) |
Apr 10, 2019 | 62.64 | 63.79 | 62.62 | 63.67 | 317,586 | +1.08(+1.73%) |
Apr 09, 2019 | 62.72 | 63.11 | 62.28 | 62.59 | 339,643 | -0.35(-0.56%) |
Apr 08, 2019 | 61.97 | 63.05 | 61.45 | 62.94 | 357,836 | +1.09(+1.76%) |
Apr 05, 2019 | 61.96 | 62.38 | 61.38 | 61.85 | 513,800 | +0.06(+0.10%) |
Apr 04, 2019 | 61.70 | 62.10 | 61.08 | 61.79 | 451,475 | +0.17(+0.28%) |
Apr 03, 2019 | 62.71 | 62.72 | 61.59 | 61.62 | 505,119 | -0.92(-1.47%) |
Apr 02, 2019 | 63.40 | 63.54 | 62.33 | 62.54 | 476,793 | -0.79(-1.25%) |