Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.13 | 54.83 | 54.03 | 54.79 | 3,745,365 | +0.38(+0.71%) |
Jun 27, 2019 | 54.71 | 55.10 | 53.97 | 54.41 | 752,982 | -0.16(-0.29%) |
Jun 26, 2019 | 54.44 | 54.88 | 53.66 | 54.57 | 643,985 | +0.08(+0.15%) |
Jun 25, 2019 | 55.49 | 55.62 | 54.32 | 54.49 | 711,892 | -0.46(-0.84%) |
Jun 24, 2019 | 55.24 | 55.92 | 54.74 | 54.96 | 751,969 | +0.25(+0.46%) |
Jun 21, 2019 | 54.48 | 54.93 | 54.04 | 54.71 | 1,050,795 | -0.04(-0.07%) |
Jun 20, 2019 | 54.97 | 55.70 | 54.35 | 54.74 | 602,918 | +0.07(+0.13%) |
Jun 19, 2019 | 54.12 | 54.95 | 53.10 | 54.67 | 598,132 | +0.68(+1.26%) |
Jun 18, 2019 | 54.60 | 54.79 | 53.59 | 53.99 | 660,444 | -0.35(-0.64%) |
Jun 17, 2019 | 54.58 | 54.58 | 53.73 | 54.34 | 889,399 | +0.31(+0.57%) |
Jun 14, 2019 | 54.20 | 54.41 | 53.50 | 54.03 | 499,910 | -0.43(-0.79%) |
Jun 13, 2019 | 53.87 | 54.46 | 53.15 | 54.46 | 1,262,128 | +0.82(+1.53%) |
Jun 12, 2019 | 53.13 | 54.15 | 53.06 | 53.64 | 797,244 | +0.98(+1.86%) |
Jun 11, 2019 | 53.19 | 53.84 | 52.27 | 52.66 | 651,248 | -0.16(-0.30%) |
Jun 10, 2019 | 50.79 | 53.91 | 50.60 | 52.82 | 1,281,855 | +3.13(+6.30%) |
Jun 07, 2019 | 48.95 | 49.85 | 48.74 | 49.69 | 528,505 | +0.89(+1.83%) |
Jun 06, 2019 | 49.02 | 49.19 | 48.16 | 48.80 | 617,659 | -0.22(-0.45%) |
Jun 05, 2019 | 48.94 | 49.92 | 48.29 | 49.02 | 582,764 | +0.08(+0.16%) |
Jun 04, 2019 | 47.89 | 48.98 | 47.70 | 48.94 | 652,610 | +1.52(+3.20%) |
Jun 03, 2019 | 47.45 | 47.96 | 46.92 | 47.42 | 543,586 | -0.07(-0.15%) |
May 31, 2019 | 48.16 | 48.46 | 47.14 | 47.50 | 658,360 | -1.26(-2.58%) |
May 30, 2019 | 48.82 | 49.23 | 48.27 | 48.75 | 324,533 | +0.29(+0.61%) |
May 29, 2019 | 48.63 | 48.76 | 47.78 | 48.46 | 398,277 | -0.62(-1.27%) |
May 28, 2019 | 48.58 | 49.63 | 48.48 | 49.08 | 487,470 | +0.54(+1.10%) |
May 24, 2019 | 47.83 | 48.92 | 47.82 | 48.55 | 611,599 | +1.02(+2.14%) |
May 23, 2019 | 48.65 | 48.66 | 47.33 | 47.53 | 542,092 | -1.72(-3.49%) |
May 22, 2019 | 49.80 | 50.16 | 48.98 | 49.25 | 385,646 | -0.87(-1.73%) |
May 21, 2019 | 49.02 | 50.30 | 48.91 | 50.12 | 678,951 | +1.36(+2.80%) |
May 20, 2019 | 48.16 | 49.36 | 47.81 | 48.75 | 752,149 | +0.22(+0.46%) |
May 17, 2019 | 48.83 | 49.71 | 48.27 | 48.53 | 789,113 | -0.59(-1.20%) |
May 16, 2019 | 48.63 | 49.38 | 48.31 | 49.12 | 819,969 | +0.75(+1.55%) |
May 15, 2019 | 48.18 | 48.73 | 47.72 | 48.37 | 569,048 | -0.20(-0.40%) |
May 14, 2019 | 48.51 | 48.86 | 47.97 | 48.57 | 392,787 | +0.24(+0.50%) |
May 13, 2019 | 49.48 | 49.70 | 47.73 | 48.32 | 653,126 | -1.92(-3.82%) |
May 10, 2019 | 50.48 | 50.48 | 49.06 | 50.24 | 635,484 | -0.36(-0.70%) |
May 09, 2019 | 51.26 | 51.59 | 50.28 | 50.60 | 685,187 | -0.74(-1.44%) |
May 08, 2019 | 51.96 | 52.22 | 51.25 | 51.34 | 326,554 | -0.63(-1.22%) |
May 07, 2019 | 52.39 | 53.07 | 51.55 | 51.97 | 379,123 | -0.83(-1.57%) |
May 06, 2019 | 51.72 | 53.06 | 51.70 | 52.80 | 504,157 | +0.41(+0.78%) |
May 03, 2019 | 50.90 | 52.61 | 50.49 | 52.39 | 791,692 | +1.61(+3.18%) |
May 02, 2019 | 48.70 | 50.79 | 48.42 | 50.78 | 562,681 | +2.06(+4.23%) |
May 01, 2019 | 49.64 | 49.64 | 48.67 | 48.72 | 450,882 | -0.95(-1.90%) |
Apr 30, 2019 | 49.70 | 50.25 | 49.06 | 49.66 | 763,276 | -0.60(-1.19%) |
Apr 29, 2019 | 50.66 | 51.02 | 49.64 | 50.26 | 833,755 | -0.62(-1.23%) |
Apr 26, 2019 | 53.03 | 53.05 | 49.60 | 50.88 | 1,178,567 | -1.77(-3.37%) |
Apr 25, 2019 | 49.09 | 53.25 | 48.67 | 52.66 | 2,189,854 | +5.15(+10.85%) |
Apr 24, 2019 | 47.33 | 48.03 | 46.95 | 47.50 | 513,857 | +0.31(+0.66%) |
Apr 23, 2019 | 46.63 | 47.57 | 46.19 | 47.19 | 425,268 | +0.87(+1.89%) |
Apr 22, 2019 | 47.30 | 47.80 | 46.30 | 46.32 | 285,891 | -1.10(-2.31%) |
Apr 18, 2019 | 47.42 | 47.74 | 46.85 | 47.41 | 332,488 | -0.13(-0.28%) |
Apr 17, 2019 | 47.51 | 48.09 | 47.30 | 47.55 | 425,424 | +0.31(+0.66%) |
Apr 16, 2019 | 47.38 | 47.59 | 47.05 | 47.24 | 354,691 | +0.10(+0.21%) |
Apr 15, 2019 | 47.33 | 47.59 | 46.74 | 47.14 | 312,965 | -0.24(-0.51%) |
Apr 12, 2019 | 47.68 | 47.89 | 47.09 | 47.38 | 209,921 | -0.12(-0.26%) |
Apr 11, 2019 | 47.82 | 47.90 | 47.39 | 47.50 | 363,734 | -0.24(-0.50%) |
Apr 10, 2019 | 47.31 | 47.96 | 47.15 | 47.74 | 320,283 | +0.59(+1.25%) |
Apr 09, 2019 | 47.59 | 48.12 | 47.05 | 47.16 | 297,831 | -0.61(-1.27%) |
Apr 08, 2019 | 47.62 | 47.77 | 46.94 | 47.76 | 334,318 | +0.04(+0.09%) |
Apr 05, 2019 | 47.39 | 47.94 | 47.19 | 47.72 | 490,826 | +0.43(+0.91%) |
Apr 04, 2019 | 47.17 | 47.67 | 46.97 | 47.29 | 478,969 | +0.13(+0.28%) |
Apr 03, 2019 | 47.14 | 47.43 | 46.75 | 47.16 | 250,842 | +0.44(+0.94%) |
Apr 02, 2019 | 47.58 | 47.71 | 46.43 | 46.72 | 364,613 | -0.86(-1.80%) |