Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.58 | 55.30 | 54.40 | 55.25 | 2,357,447 | +0.69(+1.27%) |
Jun 27, 2019 | 54.44 | 54.69 | 54.10 | 54.56 | 1,037,022 | +0.10(+0.19%) |
Jun 26, 2019 | 54.77 | 55.30 | 54.10 | 54.45 | 1,433,826 | -0.26(-0.48%) |
Jun 25, 2019 | 54.60 | 54.99 | 54.49 | 54.72 | 1,435,615 | +0.21(+0.38%) |
Jun 24, 2019 | 55.42 | 56.15 | 54.39 | 54.51 | 1,502,110 | -1.14(-2.06%) |
Jun 21, 2019 | 54.49 | 56.14 | 53.94 | 55.65 | 4,894,935 | +1.37(+2.52%) |
Jun 20, 2019 | 54.73 | 55.18 | 54.25 | 54.28 | 2,638,092 | -0.30(-0.55%) |
Jun 19, 2019 | 53.68 | 54.66 | 53.53 | 54.59 | 1,051,052 | +0.86(+1.60%) |
Jun 18, 2019 | 53.75 | 54.02 | 53.50 | 53.73 | 827,139 | +0.17(+0.32%) |
Jun 17, 2019 | 53.65 | 53.76 | 53.23 | 53.56 | 800,595 | -0.10(-0.19%) |
Jun 14, 2019 | 53.82 | 54.29 | 53.60 | 53.66 | 690,631 | -0.19(-0.35%) |
Jun 13, 2019 | 53.98 | 54.03 | 53.48 | 53.85 | 831,626 | +0.07(+0.12%) |
Jun 12, 2019 | 54.10 | 54.55 | 53.75 | 53.78 | 1,092,149 | -0.35(-0.65%) |
Jun 11, 2019 | 54.18 | 54.33 | 53.51 | 54.13 | 1,219,659 | +0.16(+0.30%) |
Jun 10, 2019 | 53.07 | 54.05 | 52.79 | 53.97 | 1,376,963 | +1.10(+2.07%) |
Jun 07, 2019 | 52.74 | 53.05 | 52.58 | 52.88 | 999,342 | +0.29(+0.56%) |
Jun 06, 2019 | 52.41 | 52.77 | 52.03 | 52.58 | 1,529,217 | +0.24(+0.45%) |
Jun 05, 2019 | 51.79 | 52.43 | 51.31 | 52.35 | 1,720,477 | +0.93(+1.80%) |
Jun 04, 2019 | 51.25 | 51.53 | 50.99 | 51.42 | 3,341,272 | +0.51(+1.00%) |
Jun 03, 2019 | 51.07 | 51.19 | 50.73 | 50.91 | 1,965,723 | -0.01(-0.02%) |
May 31, 2019 | 50.48 | 51.14 | 50.11 | 50.92 | 1,820,207 | +0.35(+0.69%) |
May 30, 2019 | 50.90 | 50.95 | 50.39 | 50.57 | 1,008,913 | -0.21(-0.41%) |
May 29, 2019 | 50.42 | 51.03 | 50.30 | 50.78 | 2,463,367 | +0.06(+0.11%) |
May 28, 2019 | 50.57 | 51.46 | 50.57 | 50.72 | 3,557,731 | -0.09(-0.17%) |
May 24, 2019 | 51.21 | 51.34 | 50.43 | 50.81 | 1,694,417 | +0.01(+0.02%) |
May 23, 2019 | 51.31 | 51.37 | 49.59 | 50.80 | 1,979,498 | -0.83(-1.61%) |
May 22, 2019 | 51.94 | 51.94 | 51.44 | 51.63 | 1,982,045 | -0.28(-0.55%) |
May 21, 2019 | 51.70 | 52.33 | 51.61 | 51.91 | 1,498,044 | +0.46(+0.90%) |
May 20, 2019 | 51.30 | 51.72 | 50.92 | 51.45 | 1,668,413 | +0.00(+0.00%) |
May 17, 2019 | 51.34 | 52.12 | 50.90 | 51.45 | 3,384,707 | -0.43(-0.84%) |
May 16, 2019 | 52.02 | 52.57 | 51.66 | 51.88 | 2,512,446 | -0.08(-0.15%) |
May 15, 2019 | 51.75 | 52.17 | 51.20 | 51.96 | 1,261,383 | +0.09(+0.18%) |
May 14, 2019 | 51.86 | 52.66 | 51.63 | 51.86 | 1,221,653 | +0.00(+0.00%) |
May 13, 2019 | 51.26 | 51.94 | 51.12 | 51.86 | 1,732,469 | -0.13(-0.25%) |
May 10, 2019 | 51.76 | 52.36 | 51.27 | 52.00 | 2,880,805 | +0.02(+0.04%) |
May 09, 2019 | 51.60 | 52.11 | 51.41 | 51.98 | 2,050,073 | +0.04(+0.07%) |
May 08, 2019 | 51.94 | 52.13 | 51.13 | 51.94 | 2,536,298 | +0.11(+0.22%) |
May 07, 2019 | 51.25 | 52.00 | 51.25 | 51.83 | 2,460,795 | +0.09(+0.18%) |
May 06, 2019 | 51.31 | 51.91 | 50.63 | 51.73 | 2,119,826 | -0.30(-0.58%) |
May 03, 2019 | 50.52 | 52.82 | 50.38 | 52.03 | 4,664,090 | +3.36(+6.89%) |
May 02, 2019 | 47.67 | 48.70 | 47.54 | 48.68 | 2,101,897 | +1.12(+2.37%) |
May 01, 2019 | 48.20 | 48.23 | 47.34 | 47.55 | 1,774,826 | -0.78(-1.60%) |
Apr 30, 2019 | 47.90 | 48.54 | 47.71 | 48.33 | 1,464,013 | +0.51(+1.07%) |
Apr 29, 2019 | 48.11 | 48.18 | 47.57 | 47.82 | 1,068,263 | -0.29(-0.61%) |
Apr 26, 2019 | 47.44 | 48.28 | 47.32 | 48.11 | 1,242,142 | +0.68(+1.43%) |
Apr 25, 2019 | 47.37 | 47.54 | 46.22 | 47.43 | 1,278,085 | -0.21(-0.44%) |
Apr 24, 2019 | 47.14 | 47.78 | 46.85 | 47.64 | 1,133,793 | +0.61(+1.29%) |
Apr 23, 2019 | 46.87 | 47.45 | 46.52 | 47.03 | 1,504,360 | +0.43(+0.93%) |
Apr 22, 2019 | 46.71 | 47.45 | 46.41 | 46.60 | 1,258,657 | -0.41(-0.86%) |
Apr 18, 2019 | 46.33 | 47.03 | 45.83 | 47.01 | 2,297,873 | +0.92(+1.99%) |
Apr 17, 2019 | 47.80 | 48.00 | 45.91 | 46.09 | 1,829,301 | -1.53(-3.22%) |
Apr 16, 2019 | 48.54 | 48.68 | 47.42 | 47.62 | 1,360,879 | -0.80(-1.66%) |
Apr 15, 2019 | 48.64 | 48.64 | 48.06 | 48.42 | 824,086 | -0.01(-0.02%) |
Apr 12, 2019 | 47.74 | 48.64 | 47.74 | 48.43 | 1,335,559 | +0.71(+1.49%) |
Apr 11, 2019 | 47.92 | 47.92 | 47.62 | 47.72 | 939,140 | -0.11(-0.24%) |
Apr 10, 2019 | 47.74 | 47.94 | 47.48 | 47.84 | 950,477 | +0.18(+0.38%) |
Apr 09, 2019 | 47.37 | 47.77 | 47.37 | 47.66 | 849,535 | +0.09(+0.18%) |
Apr 08, 2019 | 47.60 | 47.72 | 47.25 | 47.57 | 822,251 | -0.07(-0.14%) |
Apr 05, 2019 | 47.72 | 48.06 | 47.58 | 47.64 | 1,091,595 | +0.13(+0.28%) |
Apr 04, 2019 | 47.58 | 47.62 | 47.26 | 47.51 | 1,852,568 | -0.09(-0.18%) |
Apr 03, 2019 | 47.61 | 48.30 | 47.42 | 47.59 | 1,544,561 | +0.19(+0.40%) |
Apr 02, 2019 | 47.02 | 47.59 | 46.93 | 47.40 | 2,296,052 | +0.29(+0.62%) |