Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.63 | 56.72 | 55.63 | 56.33 | 322,582 | +0.87(+1.56%) |
Jun 27, 2019 | 54.78 | 55.67 | 54.74 | 55.46 | 200,171 | +0.92(+1.69%) |
Jun 26, 2019 | 54.54 | 55.50 | 54.00 | 54.54 | 115,942 | +0.32(+0.60%) |
Jun 25, 2019 | 54.54 | 55.34 | 54.19 | 54.22 | 252,676 | -0.52(-0.96%) |
Jun 24, 2019 | 54.96 | 55.53 | 54.34 | 54.74 | 172,980 | -0.31(-0.57%) |
Jun 21, 2019 | 55.71 | 56.17 | 55.04 | 55.05 | 200,039 | -1.10(-1.97%) |
Jun 20, 2019 | 56.17 | 56.47 | 55.50 | 56.16 | 133,671 | +0.27(+0.48%) |
Jun 19, 2019 | 55.98 | 56.82 | 55.53 | 55.89 | 160,012 | -0.22(-0.39%) |
Jun 18, 2019 | 55.53 | 56.79 | 55.53 | 56.11 | 114,982 | +0.61(+1.10%) |
Jun 17, 2019 | 56.41 | 56.55 | 55.41 | 55.50 | 115,486 | -1.02(-1.80%) |
Jun 14, 2019 | 56.84 | 57.31 | 55.96 | 56.52 | 122,858 | -0.32(-0.57%) |
Jun 13, 2019 | 56.42 | 57.13 | 56.15 | 56.84 | 195,773 | +0.45(+0.79%) |
Jun 12, 2019 | 55.70 | 56.59 | 55.30 | 56.40 | 127,180 | +0.67(+1.20%) |
Jun 11, 2019 | 55.95 | 56.08 | 55.43 | 55.73 | 153,727 | +0.15(+0.27%) |
Jun 10, 2019 | 54.84 | 56.07 | 54.57 | 55.58 | 102,886 | +0.93(+1.71%) |
Jun 07, 2019 | 54.30 | 55.15 | 54.30 | 54.64 | 270,919 | +0.34(+0.63%) |
Jun 06, 2019 | 55.10 | 55.52 | 53.86 | 54.30 | 147,836 | -0.84(-1.52%) |
Jun 05, 2019 | 55.21 | 55.70 | 54.76 | 55.14 | 89,251 | -0.07(-0.12%) |
Jun 04, 2019 | 54.23 | 55.26 | 54.12 | 55.21 | 94,563 | +1.50(+2.78%) |
Jun 03, 2019 | 53.14 | 54.35 | 53.14 | 53.71 | 144,911 | +0.54(+1.02%) |
May 31, 2019 | 52.89 | 53.65 | 52.43 | 53.17 | 136,719 | -0.22(-0.41%) |
May 30, 2019 | 53.68 | 53.68 | 53.14 | 53.39 | 136,975 | -0.15(-0.28%) |
May 29, 2019 | 53.86 | 54.18 | 53.35 | 53.54 | 476,944 | -0.47(-0.86%) |
May 28, 2019 | 55.21 | 55.28 | 53.96 | 54.01 | 106,112 | -1.23(-2.22%) |
May 24, 2019 | 55.41 | 55.41 | 54.82 | 55.23 | 112,777 | +0.09(+0.16%) |
May 23, 2019 | 56.20 | 56.20 | 54.78 | 55.15 | 182,497 | -1.32(-2.34%) |
May 22, 2019 | 57.08 | 57.08 | 56.30 | 56.47 | 137,907 | -0.78(-1.36%) |
May 21, 2019 | 57.19 | 57.44 | 56.61 | 57.25 | 166,992 | +0.28(+0.48%) |
May 20, 2019 | 56.55 | 57.32 | 56.45 | 56.98 | 161,430 | +0.01(+0.02%) |
May 17, 2019 | 56.98 | 57.52 | 56.80 | 56.97 | 469,543 | -0.52(-0.91%) |
May 16, 2019 | 57.68 | 58.20 | 57.17 | 57.49 | 191,427 | -0.10(-0.18%) |
May 15, 2019 | 56.80 | 57.78 | 56.58 | 57.59 | 109,163 | +0.43(+0.75%) |
May 14, 2019 | 56.97 | 57.89 | 56.54 | 57.17 | 192,952 | +0.18(+0.32%) |
May 13, 2019 | 58.12 | 59.31 | 56.88 | 56.98 | 251,649 | -1.91(-3.24%) |
May 10, 2019 | 58.60 | 59.18 | 57.85 | 58.89 | 189,692 | +0.09(+0.15%) |
May 09, 2019 | 58.52 | 58.93 | 57.80 | 58.81 | 216,075 | -0.03(-0.05%) |
May 08, 2019 | 59.83 | 59.83 | 58.78 | 58.84 | 160,195 | -1.05(-1.76%) |
May 07, 2019 | 60.35 | 60.63 | 59.17 | 59.89 | 257,067 | -0.92(-1.51%) |
May 06, 2019 | 60.03 | 61.51 | 58.68 | 60.81 | 174,168 | -0.01(-0.02%) |
May 03, 2019 | 60.23 | 61.54 | 59.91 | 60.82 | 325,457 | +0.71(+1.18%) |
May 02, 2019 | 59.42 | 60.29 | 59.19 | 60.11 | 131,813 | +0.81(+1.36%) |
May 01, 2019 | 60.04 | 60.41 | 59.30 | 59.30 | 338,367 | -0.82(-1.36%) |
Apr 30, 2019 | 59.83 | 60.32 | 59.32 | 60.12 | 267,871 | +0.35(+0.59%) |
Apr 29, 2019 | 60.36 | 60.53 | 59.42 | 59.77 | 172,478 | -0.96(-1.58%) |
Apr 26, 2019 | 62.39 | 62.83 | 60.41 | 60.73 | 158,305 | -2.25(-3.57%) |
Apr 25, 2019 | 63.87 | 63.87 | 60.43 | 62.98 | 241,732 | -1.59(-2.46%) |
Apr 24, 2019 | 64.15 | 64.83 | 64.12 | 64.56 | 134,989 | +0.65(+1.01%) |
Apr 23, 2019 | 63.95 | 64.58 | 63.56 | 63.92 | 210,801 | +0.14(+0.22%) |
Apr 22, 2019 | 63.98 | 63.99 | 63.58 | 63.77 | 86,812 | -0.53(-0.83%) |
Apr 18, 2019 | 64.38 | 64.92 | 64.08 | 64.31 | 111,856 | +0.07(+0.10%) |
Apr 17, 2019 | 64.43 | 64.53 | 63.74 | 64.24 | 128,345 | +0.05(+0.07%) |
Apr 16, 2019 | 64.89 | 64.89 | 64.05 | 64.19 | 176,039 | -0.48(-0.75%) |
Apr 15, 2019 | 64.59 | 64.87 | 63.85 | 64.68 | 167,559 | +0.17(+0.26%) |
Apr 12, 2019 | 63.76 | 65.09 | 63.29 | 64.50 | 246,673 | +1.03(+1.62%) |
Apr 11, 2019 | 63.06 | 63.54 | 62.82 | 63.48 | 72,158 | +0.62(+0.98%) |
Apr 10, 2019 | 62.24 | 63.10 | 61.98 | 62.86 | 136,433 | +0.84(+1.35%) |
Apr 09, 2019 | 62.33 | 62.63 | 61.86 | 62.03 | 159,609 | -0.39(-0.62%) |
Apr 08, 2019 | 61.84 | 62.66 | 61.62 | 62.42 | 141,821 | +0.70(+1.14%) |
Apr 05, 2019 | 61.73 | 62.04 | 61.49 | 61.71 | 224,765 | -0.04(-0.06%) |
Apr 04, 2019 | 61.48 | 61.97 | 61.48 | 61.75 | 154,238 | +0.38(+0.62%) |
Apr 03, 2019 | 61.29 | 61.69 | 60.92 | 61.37 | 95,977 | +0.42(+0.69%) |
Apr 02, 2019 | 61.99 | 62.01 | 60.55 | 60.95 | 169,863 | -0.84(-1.35%) |