Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.47 | 57.96 | 57.44 | 57.89 | 203,790 | +0.69(+1.20%) |
Jun 27, 2019 | 56.88 | 57.27 | 56.84 | 57.20 | 58,684 | +0.53(+0.94%) |
Jun 26, 2019 | 56.80 | 56.99 | 56.67 | 56.67 | 54,006 | +0.12(+0.22%) |
Jun 25, 2019 | 56.94 | 56.94 | 56.54 | 56.55 | 354,553 | -0.25(-0.44%) |
Jun 24, 2019 | 57.06 | 57.21 | 56.76 | 56.79 | 38,204 | -0.27(-0.48%) |
Jun 21, 2019 | 57.12 | 57.36 | 57.04 | 57.07 | 44,856 | -0.12(-0.20%) |
Jun 20, 2019 | 57.15 | 57.25 | 56.57 | 57.18 | 164,911 | +0.53(+0.94%) |
Jun 19, 2019 | 56.79 | 56.92 | 56.61 | 56.65 | 77,744 | +0.00(+0.00%) |
Jun 18, 2019 | 56.18 | 56.92 | 56.18 | 56.65 | 106,570 | +0.66(+1.19%) |
Jun 17, 2019 | 56.24 | 56.34 | 55.98 | 55.99 | 41,672 | -0.25(-0.44%) |
Jun 14, 2019 | 56.41 | 56.41 | 56.00 | 56.24 | 71,409 | -0.18(-0.31%) |
Jun 13, 2019 | 56.02 | 56.44 | 56.02 | 56.41 | 232,709 | +0.62(+1.11%) |
Jun 12, 2019 | 56.10 | 56.16 | 55.76 | 55.79 | 166,239 | -0.39(-0.69%) |
Jun 11, 2019 | 56.49 | 56.64 | 56.08 | 56.18 | 232,927 | +0.11(+0.19%) |
Jun 10, 2019 | 56.16 | 56.54 | 56.06 | 56.08 | 98,587 | +0.25(+0.44%) |
Jun 07, 2019 | 55.79 | 56.02 | 55.64 | 55.83 | 49,715 | +0.13(+0.24%) |
Jun 06, 2019 | 55.43 | 55.85 | 55.22 | 55.70 | 126,289 | +0.33(+0.59%) |
Jun 05, 2019 | 55.59 | 55.59 | 54.81 | 55.37 | 139,277 | -0.04(-0.06%) |
Jun 04, 2019 | 54.50 | 55.42 | 54.50 | 55.40 | 173,975 | +1.51(+2.81%) |
Jun 03, 2019 | 53.28 | 53.99 | 53.24 | 53.89 | 138,522 | +0.65(+1.23%) |
May 31, 2019 | 53.43 | 53.51 | 53.12 | 53.24 | 332,075 | -0.91(-1.68%) |
May 30, 2019 | 54.47 | 54.79 | 53.92 | 54.15 | 129,401 | -0.24(-0.44%) |
May 29, 2019 | 54.47 | 54.56 | 53.96 | 54.39 | 174,065 | -0.40(-0.73%) |
May 28, 2019 | 55.55 | 55.58 | 54.78 | 54.78 | 45,024 | -0.72(-1.29%) |
May 24, 2019 | 55.51 | 55.64 | 55.27 | 55.50 | 34,574 | +0.27(+0.50%) |
May 23, 2019 | 55.62 | 55.62 | 54.87 | 55.23 | 78,032 | -0.95(-1.69%) |
May 22, 2019 | 56.47 | 56.48 | 56.06 | 56.17 | 57,114 | -0.53(-0.94%) |
May 21, 2019 | 56.33 | 56.75 | 56.33 | 56.70 | 67,932 | +0.60(+1.07%) |
May 20, 2019 | 56.04 | 56.35 | 55.93 | 56.10 | 69,874 | -0.20(-0.36%) |
May 17, 2019 | 56.28 | 56.95 | 56.24 | 56.31 | 66,663 | -0.42(-0.73%) |
May 16, 2019 | 56.53 | 57.05 | 56.53 | 56.72 | 65,546 | +0.37(+0.66%) |
May 15, 2019 | 55.77 | 56.45 | 55.62 | 56.35 | 201,484 | +0.18(+0.32%) |
May 14, 2019 | 55.57 | 56.54 | 55.57 | 56.17 | 129,511 | +0.73(+1.31%) |
May 13, 2019 | 56.20 | 56.20 | 55.17 | 55.45 | 235,414 | -1.76(-3.08%) |
May 10, 2019 | 56.74 | 57.27 | 56.07 | 57.21 | 95,589 | +0.30(+0.53%) |
May 09, 2019 | 56.53 | 57.00 | 56.08 | 56.91 | 91,479 | -0.12(-0.22%) |
May 08, 2019 | 57.18 | 57.55 | 57.00 | 57.03 | 94,930 | -0.34(-0.59%) |
May 07, 2019 | 57.64 | 57.65 | 56.99 | 57.37 | 103,946 | -0.73(-1.25%) |
May 06, 2019 | 57.39 | 58.20 | 57.35 | 58.09 | 113,843 | -0.32(-0.55%) |
May 03, 2019 | 58.16 | 58.50 | 58.09 | 58.41 | 52,088 | +0.56(+0.96%) |
May 02, 2019 | 57.88 | 58.21 | 57.47 | 57.85 | 97,819 | -0.23(-0.40%) |
May 01, 2019 | 58.79 | 58.89 | 58.09 | 58.09 | 120,096 | -0.62(-1.06%) |
Apr 30, 2019 | 58.70 | 58.76 | 58.12 | 58.70 | 102,403 | +0.04(+0.06%) |
Apr 29, 2019 | 58.37 | 58.84 | 58.34 | 58.67 | 61,677 | +0.33(+0.56%) |
Apr 26, 2019 | 57.91 | 58.34 | 57.77 | 58.34 | 96,718 | +0.46(+0.80%) |
Apr 25, 2019 | 58.02 | 58.17 | 57.56 | 57.88 | 72,557 | -0.35(-0.59%) |
Apr 24, 2019 | 58.46 | 58.46 | 58.13 | 58.23 | 59,842 | -0.27(-0.45%) |
Apr 23, 2019 | 58.11 | 58.56 | 58.00 | 58.49 | 48,139 | +0.51(+0.89%) |
Apr 22, 2019 | 58.06 | 58.11 | 57.85 | 57.98 | 49,379 | -0.17(-0.29%) |
Apr 18, 2019 | 58.25 | 58.28 | 57.96 | 58.15 | 82,934 | +0.03(+0.05%) |
Apr 17, 2019 | 58.47 | 58.49 | 58.07 | 58.12 | 62,240 | -0.13(-0.23%) |
Apr 16, 2019 | 58.03 | 58.34 | 57.89 | 58.25 | 99,366 | +0.32(+0.55%) |
Apr 15, 2019 | 58.15 | 58.27 | 57.90 | 57.93 | 59,057 | -0.29(-0.50%) |
Apr 12, 2019 | 58.23 | 58.60 | 57.98 | 58.23 | 232,758 | +0.44(+0.77%) |
Apr 11, 2019 | 57.63 | 58.00 | 57.55 | 57.78 | 108,346 | +0.27(+0.48%) |
Apr 10, 2019 | 57.15 | 57.57 | 56.97 | 57.51 | 68,942 | +0.48(+0.84%) |
Apr 09, 2019 | 57.53 | 57.53 | 56.96 | 57.03 | 43,968 | -0.73(-1.26%) |
Apr 08, 2019 | 57.60 | 57.82 | 57.51 | 57.76 | 91,600 | +0.06(+0.11%) |
Apr 05, 2019 | 57.38 | 57.75 | 57.38 | 57.70 | 78,414 | +0.43(+0.76%) |
Apr 04, 2019 | 56.76 | 57.31 | 56.76 | 57.26 | 111,540 | +0.45(+0.79%) |
Apr 03, 2019 | 56.86 | 57.21 | 56.62 | 56.81 | 152,325 | +0.27(+0.47%) |
Apr 02, 2019 | 56.80 | 57.01 | 56.53 | 56.55 | 323,110 | -0.36(-0.64%) |