Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 51.30 | 52.27 | 51.20 | 52.27 | 2,239,954 | +1.48(+2.91%) |
Jun 27, 2019 | 50.09 | 50.88 | 49.81 | 50.79 | 1,881,944 | +1.02(+2.04%) |
Jun 26, 2019 | 49.68 | 50.05 | 49.48 | 49.77 | 1,390,703 | +0.43(+0.87%) |
Jun 25, 2019 | 49.31 | 49.64 | 48.95 | 49.34 | 1,999,124 | -0.09(-0.17%) |
Jun 24, 2019 | 50.62 | 50.80 | 49.34 | 49.43 | 1,966,738 | -1.27(-2.51%) |
Jun 21, 2019 | 49.85 | 50.74 | 49.74 | 50.70 | 3,397,307 | +1.03(+2.07%) |
Jun 20, 2019 | 50.28 | 50.37 | 48.94 | 49.68 | 3,689,060 | -0.27(-0.54%) |
Jun 19, 2019 | 51.36 | 51.53 | 49.92 | 49.95 | 1,674,184 | -1.23(-2.39%) |
Jun 18, 2019 | 50.74 | 51.91 | 50.66 | 51.17 | 1,016,677 | +0.54(+1.07%) |
Jun 17, 2019 | 51.02 | 51.24 | 50.55 | 50.63 | 776,013 | -0.20(-0.39%) |
Jun 14, 2019 | 51.49 | 51.49 | 50.24 | 50.83 | 1,439,977 | -0.62(-1.21%) |
Jun 13, 2019 | 51.28 | 51.52 | 51.16 | 51.45 | 999,742 | +0.18(+0.35%) |
Jun 12, 2019 | 51.83 | 52.01 | 50.83 | 51.27 | 822,788 | -0.58(-1.13%) |
Jun 11, 2019 | 52.69 | 52.81 | 51.81 | 51.85 | 853,689 | -0.26(-0.51%) |
Jun 10, 2019 | 52.07 | 52.73 | 51.79 | 52.12 | 922,306 | +0.56(+1.09%) |
Jun 07, 2019 | 52.24 | 52.26 | 51.43 | 51.56 | 1,626,451 | -0.63(-1.20%) |
Jun 06, 2019 | 52.26 | 52.33 | 51.65 | 52.19 | 724,569 | +0.05(+0.09%) |
Jun 05, 2019 | 52.41 | 52.62 | 51.66 | 52.14 | 1,407,937 | -0.28(-0.53%) |
Jun 04, 2019 | 51.37 | 52.50 | 50.97 | 52.42 | 1,330,321 | +1.90(+3.75%) |
Jun 03, 2019 | 50.78 | 51.45 | 50.33 | 50.52 | 1,636,738 | -0.32(-0.63%) |
May 31, 2019 | 51.25 | 51.50 | 50.77 | 50.84 | 1,508,849 | -1.18(-2.27%) |
May 30, 2019 | 52.64 | 52.96 | 51.61 | 52.02 | 822,392 | -0.42(-0.80%) |
May 29, 2019 | 52.16 | 52.53 | 51.68 | 52.44 | 1,281,258 | -0.04(-0.07%) |
May 28, 2019 | 53.25 | 53.44 | 52.40 | 52.48 | 1,755,367 | -0.98(-1.84%) |
May 24, 2019 | 52.58 | 53.58 | 52.43 | 53.46 | 1,417,886 | +1.30(+2.49%) |
May 23, 2019 | 51.70 | 52.66 | 51.65 | 52.16 | 2,587,668 | -0.23(-0.43%) |
May 22, 2019 | 52.59 | 52.70 | 52.08 | 52.39 | 1,059,747 | -0.42(-0.79%) |
May 21, 2019 | 52.44 | 52.90 | 52.35 | 52.81 | 970,554 | +0.76(+1.47%) |
May 20, 2019 | 51.60 | 52.25 | 51.37 | 52.05 | 1,816,464 | +0.33(+0.64%) |
May 17, 2019 | 51.06 | 52.22 | 50.89 | 51.71 | 1,323,999 | -0.09(-0.18%) |
May 16, 2019 | 51.37 | 52.30 | 51.37 | 51.81 | 1,530,287 | +0.51(+1.00%) |
May 15, 2019 | 51.41 | 51.71 | 50.77 | 51.29 | 833,044 | -0.84(-1.62%) |
May 14, 2019 | 51.40 | 52.54 | 51.40 | 52.14 | 2,042,624 | +0.79(+1.55%) |
May 13, 2019 | 52.90 | 52.90 | 51.26 | 51.34 | 1,667,435 | -2.53(-4.70%) |
May 10, 2019 | 53.46 | 53.93 | 52.46 | 53.87 | 1,212,245 | +0.15(+0.29%) |
May 09, 2019 | 53.27 | 53.72 | 52.68 | 53.72 | 1,983,993 | -0.36(-0.66%) |
May 08, 2019 | 54.12 | 54.53 | 53.86 | 54.08 | 1,519,882 | -0.12(-0.23%) |
May 07, 2019 | 55.22 | 55.47 | 53.97 | 54.20 | 1,699,142 | -1.71(-3.06%) |
May 06, 2019 | 54.87 | 56.04 | 54.62 | 55.91 | 838,075 | -0.17(-0.30%) |
May 03, 2019 | 55.61 | 56.13 | 55.48 | 56.08 | 865,448 | +0.71(+1.29%) |
May 02, 2019 | 55.15 | 55.71 | 54.90 | 55.36 | 1,073,018 | +0.26(+0.48%) |
May 01, 2019 | 56.37 | 56.64 | 55.01 | 55.10 | 1,702,688 | -1.27(-2.26%) |
Apr 30, 2019 | 56.27 | 56.46 | 55.55 | 56.37 | 1,479,382 | -0.01(-0.02%) |
Apr 29, 2019 | 55.47 | 56.45 | 55.47 | 56.39 | 1,399,632 | +1.13(+2.05%) |
Apr 26, 2019 | 55.54 | 55.76 | 54.42 | 55.25 | 2,152,413 | -0.28(-0.51%) |
Apr 25, 2019 | 54.75 | 55.61 | 53.91 | 55.54 | 1,985,991 | +1.07(+1.96%) |
Apr 24, 2019 | 55.05 | 55.06 | 54.31 | 54.47 | 2,530,056 | -0.65(-1.17%) |
Apr 23, 2019 | 54.66 | 55.24 | 54.15 | 55.12 | 1,848,288 | +0.59(+1.08%) |
Apr 22, 2019 | 54.76 | 54.77 | 54.32 | 54.53 | 1,226,812 | -0.38(-0.69%) |
Apr 18, 2019 | 54.62 | 55.03 | 54.19 | 54.91 | 2,664,080 | +0.24(+0.44%) |
Apr 17, 2019 | 54.52 | 54.71 | 54.20 | 54.67 | 1,172,070 | +0.15(+0.28%) |
Apr 16, 2019 | 53.97 | 54.67 | 53.86 | 54.51 | 1,683,251 | +0.67(+1.25%) |
Apr 15, 2019 | 54.23 | 54.30 | 53.73 | 53.84 | 1,073,752 | -0.21(-0.39%) |
Apr 12, 2019 | 54.05 | 54.51 | 53.55 | 54.05 | 1,304,507 | +0.79(+1.48%) |
Apr 11, 2019 | 52.94 | 53.36 | 52.79 | 53.26 | 1,262,430 | +0.56(+1.06%) |
Apr 10, 2019 | 52.35 | 52.72 | 51.95 | 52.70 | 975,117 | +0.57(+1.10%) |
Apr 09, 2019 | 52.35 | 52.42 | 51.95 | 52.13 | 1,430,091 | -0.50(-0.96%) |
Apr 08, 2019 | 52.33 | 52.66 | 52.23 | 52.64 | 1,334,234 | +0.18(+0.35%) |
Apr 05, 2019 | 52.26 | 52.49 | 51.97 | 52.45 | 1,829,981 | +0.48(+0.92%) |
Apr 04, 2019 | 51.69 | 52.32 | 51.47 | 51.97 | 970,972 | +0.39(+0.76%) |
Apr 03, 2019 | 51.62 | 51.93 | 51.31 | 51.58 | 1,619,996 | +0.47(+0.93%) |
Apr 02, 2019 | 51.13 | 51.29 | 50.55 | 51.10 | 1,320,694 | -0.04(-0.08%) |