Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.03 | 57.74 | 56.84 | 57.40 | 462,571 | +0.65(+1.15%) |
Jun 27, 2019 | 55.44 | 56.76 | 55.44 | 56.75 | 184,324 | +1.19(+2.15%) |
Jun 26, 2019 | 55.97 | 56.45 | 55.52 | 55.56 | 239,717 | -0.17(-0.30%) |
Jun 25, 2019 | 55.59 | 55.93 | 54.99 | 55.72 | 209,398 | +0.04(+0.08%) |
Jun 24, 2019 | 56.09 | 56.56 | 55.63 | 55.68 | 158,980 | -0.62(-1.10%) |
Jun 21, 2019 | 56.11 | 57.13 | 56.00 | 56.30 | 427,015 | -0.05(-0.09%) |
Jun 20, 2019 | 55.94 | 56.66 | 55.25 | 56.35 | 248,113 | +0.63(+1.13%) |
Jun 19, 2019 | 56.20 | 56.61 | 55.72 | 55.72 | 195,448 | -0.45(-0.81%) |
Jun 18, 2019 | 55.43 | 56.58 | 55.01 | 56.17 | 130,639 | +0.92(+1.66%) |
Jun 17, 2019 | 56.02 | 56.32 | 55.26 | 55.26 | 195,030 | -0.83(-1.48%) |
Jun 14, 2019 | 56.04 | 56.27 | 55.60 | 56.09 | 104,718 | +0.08(+0.14%) |
Jun 13, 2019 | 55.66 | 56.23 | 55.59 | 56.01 | 133,104 | +0.58(+1.05%) |
Jun 12, 2019 | 55.62 | 55.91 | 55.13 | 55.42 | 171,409 | -0.29(-0.53%) |
Jun 11, 2019 | 56.06 | 56.19 | 55.15 | 55.72 | 147,841 | -0.04(-0.08%) |
Jun 10, 2019 | 55.69 | 56.31 | 55.56 | 55.76 | 128,088 | +0.50(+0.91%) |
Jun 07, 2019 | 55.16 | 55.51 | 54.99 | 55.26 | 111,228 | -0.03(-0.05%) |
Jun 06, 2019 | 55.14 | 55.65 | 54.53 | 55.29 | 137,971 | -0.13(-0.23%) |
Jun 05, 2019 | 55.39 | 55.75 | 54.60 | 55.42 | 141,275 | -0.18(-0.33%) |
Jun 04, 2019 | 54.64 | 55.63 | 54.46 | 55.60 | 158,129 | +1.53(+2.82%) |
Jun 03, 2019 | 53.34 | 54.46 | 53.34 | 54.07 | 228,069 | +0.50(+0.94%) |
May 31, 2019 | 53.45 | 53.83 | 53.06 | 53.57 | 202,957 | -0.63(-1.17%) |
May 30, 2019 | 55.13 | 55.22 | 53.53 | 54.20 | 99,178 | -0.87(-1.57%) |
May 29, 2019 | 54.38 | 55.18 | 54.10 | 55.07 | 192,422 | +0.23(+0.41%) |
May 28, 2019 | 55.39 | 55.61 | 54.80 | 54.84 | 132,231 | -0.62(-1.12%) |
May 24, 2019 | 54.89 | 55.56 | 54.41 | 55.47 | 133,612 | +0.87(+1.59%) |
May 23, 2019 | 55.51 | 55.51 | 54.05 | 54.60 | 239,015 | -1.41(-2.52%) |
May 22, 2019 | 56.31 | 56.40 | 55.79 | 56.01 | 120,278 | -0.50(-0.89%) |
May 21, 2019 | 56.43 | 56.61 | 56.03 | 56.52 | 122,420 | +0.36(+0.63%) |
May 20, 2019 | 55.81 | 56.62 | 55.52 | 56.16 | 92,210 | +0.17(+0.31%) |
May 17, 2019 | 55.94 | 56.75 | 55.73 | 55.99 | 193,611 | -0.29(-0.51%) |
May 16, 2019 | 56.04 | 56.63 | 55.95 | 56.27 | 109,124 | +0.65(+1.17%) |
May 15, 2019 | 55.71 | 55.96 | 55.10 | 55.62 | 152,673 | -0.78(-1.38%) |
May 14, 2019 | 55.41 | 56.69 | 55.31 | 56.40 | 129,251 | +1.13(+2.04%) |
May 13, 2019 | 56.14 | 56.45 | 55.03 | 55.28 | 198,400 | -2.05(-3.57%) |
May 10, 2019 | 56.92 | 57.36 | 56.11 | 57.32 | 151,381 | +0.40(+0.70%) |
May 09, 2019 | 56.33 | 56.99 | 56.11 | 56.92 | 184,619 | +0.09(+0.15%) |
May 08, 2019 | 57.51 | 57.65 | 56.77 | 56.84 | 183,714 | -0.63(-1.10%) |
May 07, 2019 | 58.02 | 58.15 | 56.92 | 57.47 | 166,785 | -1.01(-1.72%) |
May 06, 2019 | 57.50 | 58.75 | 57.50 | 58.48 | 235,813 | +0.18(+0.31%) |
May 03, 2019 | 57.27 | 58.45 | 57.25 | 58.29 | 226,149 | +1.20(+2.11%) |
May 02, 2019 | 56.51 | 57.37 | 56.33 | 57.09 | 171,977 | +0.56(+1.00%) |
May 01, 2019 | 57.38 | 57.84 | 56.37 | 56.53 | 555,441 | -1.07(-1.87%) |
Apr 30, 2019 | 57.18 | 57.82 | 56.95 | 57.60 | 1,075,421 | +0.56(+0.99%) |
Apr 29, 2019 | 56.92 | 57.42 | 56.68 | 57.04 | 261,556 | +0.25(+0.44%) |
Apr 26, 2019 | 55.67 | 56.79 | 55.62 | 56.79 | 222,918 | +1.19(+2.14%) |
Apr 25, 2019 | 56.33 | 56.34 | 55.47 | 55.60 | 357,863 | -1.16(-2.05%) |
Apr 24, 2019 | 55.83 | 56.94 | 55.68 | 56.76 | 294,287 | +0.55(+0.99%) |
Apr 23, 2019 | 55.70 | 56.33 | 55.08 | 56.20 | 378,651 | +0.49(+0.87%) |
Apr 22, 2019 | 54.65 | 55.90 | 54.06 | 55.72 | 344,140 | +1.66(+3.06%) |
Apr 18, 2019 | 54.79 | 55.24 | 53.88 | 54.06 | 206,419 | -1.05(-1.90%) |
Apr 17, 2019 | 55.26 | 55.38 | 54.56 | 55.11 | 168,384 | -0.11(-0.20%) |
Apr 16, 2019 | 54.24 | 55.24 | 54.00 | 55.23 | 150,920 | +1.18(+2.18%) |
Apr 15, 2019 | 55.26 | 55.27 | 53.90 | 54.05 | 149,521 | -1.23(-2.23%) |
Apr 12, 2019 | 54.82 | 55.42 | 54.27 | 55.28 | 193,611 | +1.06(+1.95%) |
Apr 11, 2019 | 54.51 | 54.71 | 53.95 | 54.22 | 222,168 | +0.00(+0.00%) |
Apr 10, 2019 | 52.92 | 54.34 | 52.75 | 54.22 | 291,563 | +1.22(+2.31%) |
Apr 09, 2019 | 53.54 | 53.92 | 52.87 | 53.00 | 201,144 | -0.85(-1.58%) |
Apr 08, 2019 | 53.49 | 53.95 | 53.12 | 53.85 | 234,348 | +0.29(+0.53%) |
Apr 05, 2019 | 53.73 | 53.82 | 53.42 | 53.56 | 315,455 | -0.12(-0.23%) |
Apr 04, 2019 | 53.08 | 53.91 | 52.78 | 53.68 | 150,095 | +0.55(+1.03%) |
Apr 03, 2019 | 53.64 | 53.66 | 52.82 | 53.14 | 132,771 | +0.18(+0.34%) |
Apr 02, 2019 | 53.05 | 53.22 | 52.48 | 52.95 | 158,523 | -0.21(-0.39%) |