Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 53.01 | 54.13 | 52.59 | 53.50 | 1,094,400 | +0.58(+1.10%) |
Jun 27, 2019 | 53.39 | 54.11 | 52.63 | 52.92 | 385,534 | -0.25(-0.47%) |
Jun 26, 2019 | 52.87 | 53.68 | 52.21 | 53.17 | 413,767 | +0.67(+1.28%) |
Jun 25, 2019 | 52.71 | 52.90 | 51.53 | 52.50 | 527,249 | -0.22(-0.42%) |
Jun 24, 2019 | 53.61 | 54.37 | 52.70 | 52.72 | 270,232 | -0.93(-1.73%) |
Jun 21, 2019 | 53.30 | 53.76 | 51.87 | 53.65 | 549,500 | -0.02(-0.04%) |
Jun 20, 2019 | 55.11 | 55.60 | 52.90 | 53.67 | 390,233 | -0.75(-1.38%) |
Jun 19, 2019 | 53.40 | 54.55 | 53.10 | 54.42 | 299,529 | +1.28(+2.41%) |
Jun 18, 2019 | 54.59 | 55.26 | 52.85 | 53.14 | 341,014 | -0.93(-1.72%) |
Jun 17, 2019 | 53.58 | 54.89 | 53.58 | 54.07 | 288,749 | +0.81(+1.52%) |
Jun 14, 2019 | 54.81 | 54.81 | 52.33 | 53.26 | 696,700 | -1.89(-3.43%) |
Jun 13, 2019 | 54.69 | 55.84 | 54.18 | 55.15 | 437,134 | +0.23(+0.42%) |
Jun 12, 2019 | 53.62 | 55.60 | 53.01 | 54.92 | 515,222 | +1.08(+2.01%) |
Jun 11, 2019 | 55.11 | 55.19 | 53.07 | 53.84 | 537,598 | -0.98(-1.79%) |
Jun 10, 2019 | 54.45 | 55.61 | 53.75 | 54.82 | 616,521 | +0.69(+1.27%) |
Jun 07, 2019 | 53.27 | 54.37 | 52.60 | 54.13 | 333,300 | +0.65(+1.22%) |
Jun 06, 2019 | 54.20 | 54.20 | 51.39 | 53.48 | 501,487 | -0.48(-0.89%) |
Jun 05, 2019 | 54.87 | 55.34 | 53.07 | 53.96 | 676,863 | -0.75(-1.37%) |
Jun 04, 2019 | 55.19 | 55.61 | 53.83 | 54.71 | 1,141,788 | +0.20(+0.37%) |
Jun 03, 2019 | 57.99 | 58.55 | 54.10 | 54.51 | 529,695 | -3.80(-6.52%) |
May 31, 2019 | 58.73 | 58.90 | 57.01 | 58.31 | 308,900 | -1.25(-2.10%) |
May 30, 2019 | 58.95 | 59.73 | 58.74 | 59.56 | 230,997 | +0.88(+1.50%) |
May 29, 2019 | 59.63 | 60.03 | 58.22 | 58.68 | 302,644 | -1.57(-2.61%) |
May 28, 2019 | 59.52 | 60.87 | 59.52 | 60.25 | 279,591 | +0.79(+1.33%) |
May 24, 2019 | 59.45 | 60.78 | 59.30 | 59.46 | 395,600 | +0.45(+0.76%) |
May 23, 2019 | 59.89 | 60.52 | 58.61 | 59.01 | 386,387 | -1.77(-2.91%) |
May 22, 2019 | 60.52 | 61.76 | 60.24 | 60.78 | 363,519 | +0.13(+0.21%) |
May 21, 2019 | 60.38 | 62.02 | 60.38 | 60.65 | 333,677 | +0.71(+1.18%) |
May 20, 2019 | 59.80 | 60.29 | 58.87 | 59.94 | 305,246 | -1.01(-1.66%) |
May 17, 2019 | 59.46 | 61.40 | 58.92 | 60.95 | 462,700 | +0.77(+1.28%) |
May 16, 2019 | 58.45 | 60.86 | 57.81 | 60.18 | 327,235 | +1.79(+3.07%) |
May 15, 2019 | 58.22 | 59.10 | 57.60 | 58.39 | 479,413 | -0.47(-0.80%) |
May 14, 2019 | 59.40 | 59.97 | 58.23 | 58.86 | 623,950 | -0.06(-0.10%) |
May 13, 2019 | 61.94 | 62.00 | 58.25 | 58.92 | 843,513 | -5.02(-7.86%) |
May 10, 2019 | 63.00 | 65.88 | 62.05 | 63.95 | 1,622,900 | -5.73(-8.22%) |
May 09, 2019 | 68.87 | 70.52 | 67.66 | 69.67 | 679,248 | +0.10(+0.14%) |
May 08, 2019 | 69.45 | 70.83 | 68.50 | 69.57 | 326,033 | -0.22(-0.32%) |
May 07, 2019 | 70.48 | 70.90 | 68.75 | 69.79 | 353,491 | -1.35(-1.90%) |
May 06, 2019 | 69.50 | 71.50 | 69.01 | 71.14 | 325,109 | +0.14(+0.20%) |
May 03, 2019 | 70.67 | 71.40 | 70.18 | 71.00 | 294,000 | +0.87(+1.24%) |
May 02, 2019 | 70.32 | 71.37 | 69.45 | 70.13 | 258,945 | -0.10(-0.14%) |
May 01, 2019 | 71.07 | 71.34 | 70.08 | 70.23 | 394,630 | -0.65(-0.92%) |
Apr 30, 2019 | 70.63 | 71.40 | 70.16 | 70.88 | 279,349 | +0.24(+0.34%) |
Apr 29, 2019 | 70.22 | 71.00 | 68.80 | 70.64 | 300,219 | +0.05(+0.07%) |
Apr 26, 2019 | 70.46 | 71.40 | 69.50 | 70.59 | 264,800 | -0.24(-0.34%) |
Apr 25, 2019 | 70.35 | 71.46 | 69.55 | 70.83 | 185,133 | +0.47(+0.67%) |
Apr 24, 2019 | 69.89 | 71.18 | 69.77 | 70.36 | 158,540 | +0.50(+0.72%) |
Apr 23, 2019 | 69.16 | 70.61 | 69.00 | 69.86 | 307,818 | +1.08(+1.57%) |
Apr 22, 2019 | 66.56 | 68.84 | 66.56 | 68.78 | 182,943 | +1.65(+2.46%) |
Apr 18, 2019 | 67.40 | 67.82 | 65.06 | 67.13 | 235,900 | -0.46(-0.68%) |
Apr 17, 2019 | 68.05 | 68.09 | 66.67 | 67.59 | 527,196 | -0.14(-0.21%) |
Apr 16, 2019 | 69.24 | 69.58 | 67.12 | 67.73 | 423,392 | -1.03(-1.50%) |
Apr 15, 2019 | 68.91 | 69.61 | 68.32 | 68.76 | 380,663 | +0.43(+0.63%) |
Apr 12, 2019 | 68.44 | 68.82 | 67.21 | 68.33 | 155,900 | +0.36(+0.53%) |
Apr 11, 2019 | 67.10 | 68.20 | 66.61 | 67.97 | 401,769 | +0.89(+1.33%) |
Apr 10, 2019 | 66.04 | 67.20 | 65.81 | 67.08 | 364,520 | +1.29(+1.96%) |
Apr 09, 2019 | 64.63 | 66.39 | 64.58 | 65.79 | 256,252 | +0.97(+1.50%) |
Apr 08, 2019 | 64.58 | 65.33 | 63.58 | 64.82 | 233,614 | +0.07(+0.11%) |
Apr 05, 2019 | 64.07 | 65.06 | 63.00 | 64.75 | 529,600 | +0.97(+1.52%) |
Apr 04, 2019 | 65.84 | 65.84 | 62.21 | 63.78 | 555,284 | -1.81(-2.76%) |
Apr 03, 2019 | 65.68 | 66.17 | 65.14 | 65.59 | 499,199 | +0.44(+0.68%) |
Apr 02, 2019 | 65.00 | 65.26 | 64.04 | 65.15 | 353,998 | +0.12(+0.18%) |