Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.46 | 56.89 | 55.86 | 56.37 | 1,008,465 | +0.39(+0.70%) |
Jun 27, 2019 | 55.24 | 56.22 | 55.09 | 55.97 | 949,590 | +0.90(+1.63%) |
Jun 26, 2019 | 54.56 | 55.31 | 54.10 | 55.08 | 1,001,421 | +0.66(+1.21%) |
Jun 25, 2019 | 54.17 | 54.81 | 53.32 | 54.42 | 955,883 | +0.19(+0.35%) |
Jun 24, 2019 | 54.85 | 55.50 | 54.23 | 54.23 | 782,738 | -0.63(-1.15%) |
Jun 21, 2019 | 54.85 | 55.63 | 54.56 | 54.86 | 1,203,572 | +0.00(+0.00%) |
Jun 20, 2019 | 54.85 | 55.14 | 54.04 | 54.86 | 979,458 | +0.20(+0.36%) |
Jun 19, 2019 | 53.97 | 55.14 | 53.69 | 54.67 | 1,610,433 | +0.91(+1.70%) |
Jun 18, 2019 | 53.41 | 53.89 | 52.78 | 53.75 | 2,890,285 | +0.38(+0.70%) |
Jun 17, 2019 | 55.04 | 56.02 | 53.29 | 53.38 | 3,078,674 | -4.00(-6.97%) |
Jun 14, 2019 | 57.04 | 57.50 | 56.50 | 57.38 | 334,670 | +0.33(+0.58%) |
Jun 13, 2019 | 57.61 | 57.93 | 56.79 | 57.05 | 195,241 | -0.38(-0.65%) |
Jun 12, 2019 | 57.22 | 57.91 | 56.95 | 57.42 | 277,936 | +0.08(+0.15%) |
Jun 11, 2019 | 57.69 | 58.14 | 57.16 | 57.34 | 158,365 | +0.00(+0.00%) |
Jun 10, 2019 | 57.46 | 57.81 | 57.25 | 57.34 | 177,423 | +0.36(+0.64%) |
Jun 07, 2019 | 57.06 | 57.08 | 56.66 | 56.97 | 173,896 | -0.24(-0.42%) |
Jun 06, 2019 | 57.22 | 57.60 | 56.58 | 57.21 | 332,699 | -0.16(-0.28%) |
Jun 05, 2019 | 57.40 | 57.88 | 56.64 | 57.37 | 249,680 | -0.09(-0.16%) |
Jun 04, 2019 | 56.40 | 57.52 | 56.33 | 57.47 | 226,617 | +1.79(+3.21%) |
Jun 03, 2019 | 54.92 | 56.22 | 54.92 | 55.68 | 299,432 | +0.70(+1.28%) |
May 31, 2019 | 55.59 | 55.77 | 54.79 | 54.97 | 349,206 | -1.23(-2.19%) |
May 30, 2019 | 57.28 | 57.42 | 55.77 | 56.20 | 212,891 | -1.10(-1.92%) |
May 29, 2019 | 56.60 | 57.47 | 56.27 | 57.30 | 249,620 | +0.18(+0.31%) |
May 28, 2019 | 58.02 | 58.52 | 57.04 | 57.13 | 325,430 | -1.05(-1.81%) |
May 24, 2019 | 57.70 | 58.36 | 57.63 | 58.18 | 239,917 | +0.91(+1.58%) |
May 23, 2019 | 58.03 | 58.03 | 56.82 | 57.27 | 319,205 | -1.34(-2.29%) |
May 22, 2019 | 59.24 | 59.61 | 58.50 | 58.61 | 189,099 | -0.92(-1.55%) |
May 21, 2019 | 59.51 | 59.76 | 59.25 | 59.54 | 137,079 | +0.35(+0.59%) |
May 20, 2019 | 58.65 | 59.47 | 58.65 | 59.19 | 176,403 | +0.18(+0.30%) |
May 17, 2019 | 58.95 | 59.88 | 58.89 | 59.01 | 254,536 | -0.47(-0.78%) |
May 16, 2019 | 59.15 | 59.87 | 59.15 | 59.48 | 218,292 | +0.68(+1.15%) |
May 15, 2019 | 59.30 | 59.36 | 58.29 | 58.80 | 220,099 | -1.16(-1.94%) |
May 14, 2019 | 59.32 | 60.32 | 59.11 | 59.96 | 199,125 | +0.76(+1.29%) |
May 13, 2019 | 60.00 | 60.06 | 58.83 | 59.20 | 387,152 | -1.83(-3.00%) |
May 10, 2019 | 60.89 | 61.18 | 60.05 | 61.03 | 240,507 | -0.14(-0.22%) |
May 09, 2019 | 60.60 | 61.33 | 60.31 | 61.16 | 227,698 | +0.01(+0.01%) |
May 08, 2019 | 61.37 | 61.89 | 61.16 | 61.16 | 178,312 | -0.39(-0.63%) |
May 07, 2019 | 61.98 | 62.16 | 61.21 | 61.55 | 205,344 | -1.17(-1.87%) |
May 06, 2019 | 62.03 | 62.89 | 61.95 | 62.72 | 384,094 | -0.36(-0.56%) |
May 03, 2019 | 62.60 | 63.19 | 62.33 | 63.07 | 228,599 | +0.73(+1.17%) |
May 02, 2019 | 61.56 | 62.59 | 61.54 | 62.34 | 281,084 | +0.74(+1.20%) |
May 01, 2019 | 62.60 | 62.86 | 61.34 | 61.61 | 326,424 | -0.86(-1.37%) |
Apr 30, 2019 | 62.61 | 62.78 | 62.02 | 62.46 | 273,777 | -0.17(-0.27%) |
Apr 29, 2019 | 61.87 | 62.95 | 61.31 | 62.63 | 289,246 | +1.07(+1.74%) |
Apr 26, 2019 | 60.84 | 61.63 | 60.70 | 61.56 | 326,570 | +0.50(+0.82%) |
Apr 25, 2019 | 61.16 | 61.80 | 60.77 | 61.06 | 281,478 | -0.35(-0.57%) |
Apr 24, 2019 | 60.35 | 62.02 | 60.33 | 61.41 | 635,149 | +0.20(+0.32%) |
Apr 23, 2019 | 60.19 | 61.27 | 60.13 | 61.22 | 465,204 | +0.92(+1.52%) |
Apr 22, 2019 | 60.51 | 60.69 | 59.86 | 60.30 | 370,909 | -0.35(-0.57%) |
Apr 18, 2019 | 61.02 | 61.26 | 60.53 | 60.65 | 396,129 | -0.55(-0.90%) |
Apr 17, 2019 | 61.88 | 61.88 | 60.79 | 61.20 | 261,131 | -0.30(-0.48%) |
Apr 16, 2019 | 60.60 | 61.59 | 60.15 | 61.50 | 528,942 | +1.09(+1.80%) |
Apr 15, 2019 | 60.88 | 61.38 | 60.27 | 60.41 | 387,341 | -0.58(-0.95%) |
Apr 12, 2019 | 60.61 | 61.29 | 60.09 | 60.99 | 604,686 | +1.25(+2.09%) |
Apr 11, 2019 | 59.77 | 60.15 | 59.34 | 59.74 | 194,075 | +0.25(+0.43%) |
Apr 10, 2019 | 59.11 | 59.49 | 58.37 | 59.48 | 359,417 | +0.51(+0.86%) |
Apr 09, 2019 | 59.76 | 59.79 | 58.81 | 58.98 | 507,220 | -1.03(-1.71%) |
Apr 08, 2019 | 60.04 | 60.37 | 59.84 | 60.00 | 343,075 | -0.27(-0.45%) |
Apr 05, 2019 | 59.95 | 60.28 | 59.63 | 60.27 | 477,005 | +0.35(+0.58%) |
Apr 04, 2019 | 59.59 | 60.18 | 59.37 | 59.93 | 369,682 | +0.46(+0.77%) |
Apr 03, 2019 | 60.32 | 60.65 | 59.26 | 59.47 | 320,850 | -0.28(-0.47%) |
Apr 02, 2019 | 59.88 | 60.26 | 59.51 | 59.75 | 297,013 | -0.29(-0.48%) |