Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.40 | 53.40 | 53.00 | 53.10 | 6,100 | -0.13(-0.24%) |
Jun 27, 2019 | 53.43 | 53.57 | 52.89 | 53.23 | 6,353 | +0.20(+0.37%) |
Jun 26, 2019 | 52.98 | 53.18 | 52.98 | 53.03 | 8,487 | -0.16(-0.30%) |
Jun 25, 2019 | 53.13 | 53.46 | 52.97 | 53.20 | 10,010 | -0.42(-0.78%) |
Jun 24, 2019 | 53.60 | 53.74 | 53.56 | 53.62 | 8,442 | -0.12(-0.23%) |
Jun 21, 2019 | 53.78 | 53.94 | 53.74 | 53.74 | 5,400 | -0.06(-0.11%) |
Jun 20, 2019 | 53.72 | 53.89 | 53.72 | 53.80 | 5,847 | +0.13(+0.24%) |
Jun 19, 2019 | 53.47 | 53.85 | 53.47 | 53.67 | 6,023 | +0.58(+1.08%) |
Jun 18, 2019 | 52.93 | 53.24 | 52.73 | 53.09 | 8,908 | -0.02(-0.05%) |
Jun 17, 2019 | 52.94 | 53.21 | 52.94 | 53.12 | 37,356 | +0.43(+0.82%) |
Jun 14, 2019 | 52.76 | 52.78 | 52.63 | 52.69 | 23,200 | -0.11(-0.21%) |
Jun 13, 2019 | 52.84 | 52.84 | 52.40 | 52.80 | 11,160 | -0.38(-0.71%) |
Jun 12, 2019 | 53.04 | 53.37 | 53.04 | 53.17 | 26,295 | -0.55(-1.03%) |
Jun 11, 2019 | 53.57 | 53.73 | 53.46 | 53.73 | 13,984 | +0.10(+0.19%) |
Jun 10, 2019 | 53.62 | 53.72 | 53.54 | 53.63 | 10,077 | +0.04(+0.07%) |
Jun 07, 2019 | 53.13 | 53.59 | 53.13 | 53.59 | 10,100 | +0.24(+0.45%) |
Jun 06, 2019 | 53.49 | 53.49 | 53.32 | 53.35 | 4,648 | -0.50(-0.93%) |
Jun 05, 2019 | 54.32 | 54.32 | 53.62 | 53.85 | 16,838 | +0.52(+0.97%) |
Jun 04, 2019 | 52.99 | 53.48 | 52.86 | 53.34 | 18,471 | +0.68(+1.28%) |
Jun 03, 2019 | 52.91 | 52.91 | 52.44 | 52.66 | 11,385 | +0.77(+1.49%) |
May 31, 2019 | 51.94 | 51.98 | 51.81 | 51.88 | 9,200 | -0.15(-0.28%) |
May 30, 2019 | 52.05 | 52.32 | 51.88 | 52.03 | 18,263 | +0.50(+0.96%) |
May 29, 2019 | 52.30 | 52.59 | 51.30 | 51.53 | 28,785 | -0.08(-0.15%) |
May 28, 2019 | 51.88 | 51.88 | 51.61 | 51.61 | 18,070 | -0.37(-0.71%) |
May 24, 2019 | 51.28 | 52.15 | 51.28 | 51.98 | 16,600 | +0.81(+1.58%) |
May 23, 2019 | 51.17 | 51.32 | 51.05 | 51.17 | 11,192 | -0.84(-1.62%) |
May 22, 2019 | 51.99 | 52.08 | 51.98 | 52.01 | 10,640 | +0.12(+0.23%) |
May 21, 2019 | 52.02 | 52.02 | 51.86 | 51.89 | 27,385 | -0.83(-1.58%) |
May 20, 2019 | 53.14 | 53.14 | 52.73 | 52.73 | 10,870 | -0.45(-0.84%) |
May 17, 2019 | 53.10 | 53.46 | 53.10 | 53.17 | 93,800 | +0.09(+0.17%) |
May 16, 2019 | 53.02 | 53.10 | 52.73 | 53.08 | 20,939 | +0.27(+0.51%) |
May 15, 2019 | 52.47 | 52.81 | 52.47 | 52.81 | 17,396 | +0.05(+0.09%) |
May 14, 2019 | 52.84 | 53.02 | 52.30 | 52.76 | 39,865 | +1.37(+2.67%) |
May 13, 2019 | 52.18 | 52.18 | 51.39 | 51.39 | 21,794 | -0.81(-1.55%) |
May 10, 2019 | 52.18 | 52.20 | 51.55 | 52.20 | 20,800 | -2.18(-4.01%) |
May 09, 2019 | 53.51 | 54.85 | 53.51 | 54.38 | 14,335 | +1.43(+2.70%) |
May 08, 2019 | 52.84 | 53.19 | 52.73 | 52.95 | 21,470 | -0.66(-1.23%) |
May 07, 2019 | 53.78 | 53.78 | 53.38 | 53.61 | 8,924 | -1.34(-2.45%) |
May 06, 2019 | 54.36 | 55.12 | 54.36 | 54.95 | 8,258 | -0.30(-0.53%) |
May 03, 2019 | 54.91 | 55.31 | 54.91 | 55.25 | 5,900 | +0.64(+1.17%) |
May 02, 2019 | 54.68 | 54.78 | 54.54 | 54.61 | 9,543 | -0.04(-0.07%) |
May 01, 2019 | 54.98 | 55.00 | 54.65 | 54.65 | 7,123 | -0.30(-0.54%) |
Apr 30, 2019 | 55.13 | 55.13 | 54.95 | 54.95 | 12,183 | -0.01(-0.01%) |
Apr 29, 2019 | 54.64 | 55.13 | 54.64 | 54.95 | 21,588 | +0.07(+0.13%) |
Apr 26, 2019 | 54.87 | 54.88 | 54.68 | 54.88 | 16,800 | +0.86(+1.59%) |
Apr 25, 2019 | 54.01 | 54.06 | 53.94 | 54.02 | 7,778 | +0.04(+0.06%) |
Apr 24, 2019 | 54.01 | 54.10 | 53.96 | 53.98 | 7,797 | -0.59(-1.07%) |
Apr 23, 2019 | 54.00 | 54.57 | 54.00 | 54.57 | 12,549 | +0.60(+1.12%) |
Apr 22, 2019 | 53.92 | 54.00 | 53.92 | 53.97 | 6,562 | +0.04(+0.06%) |
Apr 18, 2019 | 53.84 | 54.04 | 53.79 | 53.93 | 9,900 | +0.05(+0.09%) |
Apr 17, 2019 | 53.98 | 54.02 | 53.88 | 53.88 | 5,301 | -0.33(-0.61%) |
Apr 16, 2019 | 54.30 | 54.30 | 54.09 | 54.21 | 12,006 | -0.29(-0.53%) |
Apr 15, 2019 | 54.46 | 54.58 | 54.46 | 54.50 | 5,210 | -0.28(-0.51%) |
Apr 12, 2019 | 54.61 | 54.81 | 54.61 | 54.78 | 4,300 | +0.08(+0.15%) |
Apr 11, 2019 | 54.67 | 54.81 | 54.51 | 54.70 | 9,494 | -0.55(-1.00%) |
Apr 10, 2019 | 55.30 | 55.37 | 55.17 | 55.25 | 5,310 | -0.47(-0.83%) |
Apr 09, 2019 | 55.89 | 55.94 | 55.68 | 55.72 | 30,957 | -1.03(-1.82%) |
Apr 08, 2019 | 56.74 | 56.76 | 56.63 | 56.75 | 2,030 | +0.05(+0.10%) |
Apr 05, 2019 | 56.72 | 56.72 | 56.61 | 56.70 | 6,500 | +0.33(+0.58%) |
Apr 04, 2019 | 56.27 | 56.42 | 56.27 | 56.37 | 4,591 | +0.21(+0.37%) |
Apr 03, 2019 | 56.47 | 56.47 | 56.09 | 56.16 | 5,094 | +0.10(+0.19%) |
Apr 02, 2019 | 56.17 | 56.18 | 55.93 | 56.05 | 5,766 | -0.30(-0.52%) |