Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.85 | 53.13 | 52.72 | 52.95 | 565,857 | +0.26(+0.49%) |
Jun 27, 2019 | 52.53 | 52.78 | 52.52 | 52.69 | 665,196 | -0.08(-0.15%) |
Jun 26, 2019 | 53.16 | 53.22 | 52.76 | 52.77 | 787,190 | -0.62(-1.15%) |
Jun 25, 2019 | 53.64 | 53.73 | 53.38 | 53.39 | 511,435 | -0.38(-0.72%) |
Jun 24, 2019 | 53.69 | 53.88 | 53.56 | 53.77 | 589,971 | +0.51(+0.96%) |
Jun 21, 2019 | 52.76 | 53.40 | 52.72 | 53.26 | 994,550 | +0.09(+0.16%) |
Jun 20, 2019 | 53.32 | 53.50 | 53.17 | 53.17 | 841,221 | -0.22(-0.42%) |
Jun 19, 2019 | 53.14 | 53.53 | 53.06 | 53.40 | 912,327 | +0.13(+0.24%) |
Jun 18, 2019 | 53.85 | 53.85 | 53.23 | 53.27 | 1,558,935 | -0.11(-0.21%) |
Jun 17, 2019 | 53.40 | 53.51 | 53.27 | 53.38 | 584,398 | -0.12(-0.22%) |
Jun 14, 2019 | 53.22 | 53.56 | 53.21 | 53.50 | 573,815 | -0.07(-0.13%) |
Jun 13, 2019 | 53.53 | 53.70 | 53.37 | 53.57 | 772,246 | -0.40(-0.74%) |
Jun 12, 2019 | 53.92 | 54.22 | 53.92 | 53.97 | 986,372 | +0.44(+0.81%) |
Jun 11, 2019 | 53.57 | 53.57 | 53.36 | 53.53 | 708,045 | +0.32(+0.61%) |
Jun 10, 2019 | 53.05 | 53.22 | 52.92 | 53.21 | 725,218 | -0.22(-0.42%) |
Jun 07, 2019 | 53.26 | 53.60 | 53.25 | 53.43 | 727,480 | +0.38(+0.72%) |
Jun 06, 2019 | 52.86 | 53.15 | 52.78 | 53.04 | 749,357 | +0.32(+0.62%) |
Jun 05, 2019 | 52.69 | 52.93 | 52.58 | 52.72 | 736,788 | +0.27(+0.52%) |
Jun 04, 2019 | 52.46 | 52.50 | 52.09 | 52.45 | 768,700 | -0.12(-0.23%) |
Jun 03, 2019 | 52.34 | 52.64 | 52.19 | 52.57 | 943,951 | +0.52(+1.00%) |
May 31, 2019 | 52.03 | 52.22 | 51.93 | 52.04 | 739,885 | -0.67(-1.26%) |
May 30, 2019 | 52.47 | 52.76 | 52.44 | 52.71 | 715,784 | +0.44(+0.83%) |
May 29, 2019 | 51.97 | 52.29 | 51.76 | 52.28 | 1,069,651 | -0.06(-0.11%) |
May 28, 2019 | 52.76 | 53.10 | 52.33 | 52.34 | 960,654 | -0.59(-1.11%) |
May 24, 2019 | 52.90 | 53.05 | 52.73 | 52.92 | 835,502 | +0.64(+1.23%) |
May 23, 2019 | 52.19 | 52.36 | 52.09 | 52.28 | 1,229,208 | -0.08(-0.15%) |
May 22, 2019 | 52.15 | 52.56 | 52.07 | 52.36 | 2,173,534 | +0.65(+1.26%) |
May 21, 2019 | 52.06 | 52.12 | 51.63 | 51.71 | 1,088,426 | -0.12(-0.23%) |
May 20, 2019 | 51.77 | 52.11 | 51.75 | 51.83 | 555,697 | -0.16(-0.31%) |
May 17, 2019 | 52.10 | 52.22 | 51.94 | 51.99 | 759,898 | -0.02(-0.03%) |
May 16, 2019 | 51.78 | 52.28 | 51.66 | 52.01 | 1,118,286 | +0.44(+0.86%) |
May 15, 2019 | 51.21 | 51.66 | 51.16 | 51.57 | 689,388 | +0.51(+1.00%) |
May 14, 2019 | 51.11 | 51.34 | 51.01 | 51.05 | 875,952 | -0.51(-0.99%) |
May 13, 2019 | 51.40 | 51.63 | 51.36 | 51.57 | 736,165 | -0.21(-0.41%) |
May 10, 2019 | 51.46 | 51.80 | 51.21 | 51.78 | 1,005,434 | +0.44(+0.85%) |
May 09, 2019 | 51.41 | 51.54 | 51.09 | 51.34 | 989,626 | -0.10(-0.20%) |
May 08, 2019 | 51.58 | 51.65 | 51.34 | 51.45 | 950,715 | +0.41(+0.80%) |
May 07, 2019 | 51.38 | 51.46 | 50.87 | 51.04 | 679,608 | -0.61(-1.17%) |
May 06, 2019 | 51.34 | 51.65 | 51.34 | 51.64 | 548,639 | -0.07(-0.13%) |
May 03, 2019 | 51.68 | 51.81 | 51.50 | 51.71 | 696,934 | +0.62(+1.20%) |
May 02, 2019 | 51.40 | 51.45 | 51.08 | 51.10 | 945,347 | +0.01(+0.02%) |
May 01, 2019 | 51.57 | 51.79 | 50.94 | 51.08 | 1,330,420 | -0.47(-0.90%) |
Apr 30, 2019 | 51.12 | 51.64 | 51.02 | 51.55 | 1,064,964 | +0.94(+1.86%) |
Apr 29, 2019 | 50.48 | 50.71 | 50.41 | 50.61 | 1,130,211 | +0.23(+0.45%) |
Apr 26, 2019 | 50.01 | 50.43 | 49.91 | 50.38 | 986,231 | +0.56(+1.12%) |
Apr 25, 2019 | 49.73 | 49.94 | 49.62 | 49.82 | 968,783 | +0.06(+0.12%) |
Apr 24, 2019 | 49.77 | 49.97 | 49.66 | 49.76 | 755,299 | -0.04(-0.09%) |
Apr 23, 2019 | 49.34 | 49.85 | 49.30 | 49.80 | 1,010,399 | +0.05(+0.10%) |
Apr 22, 2019 | 49.91 | 50.14 | 49.67 | 49.75 | 699,449 | -0.11(-0.22%) |
Apr 18, 2019 | 50.08 | 50.13 | 49.63 | 49.86 | 1,102,875 | +1.16(+2.39%) |
Apr 17, 2019 | 48.23 | 48.78 | 48.23 | 48.70 | 898,134 | +0.12(+0.24%) |
Apr 16, 2019 | 48.46 | 48.58 | 48.42 | 48.58 | 507,234 | +0.03(+0.07%) |
Apr 15, 2019 | 48.40 | 48.55 | 48.28 | 48.55 | 596,305 | +0.00(+0.00%) |
Apr 12, 2019 | 48.29 | 48.58 | 48.17 | 48.55 | 610,467 | -0.24(-0.49%) |
Apr 11, 2019 | 48.92 | 48.93 | 48.65 | 48.79 | 595,013 | +0.02(+0.03%) |
Apr 10, 2019 | 48.80 | 48.91 | 48.62 | 48.77 | 678,200 | -0.03(-0.05%) |
Apr 09, 2019 | 48.75 | 49.02 | 48.66 | 48.80 | 794,511 | -0.20(-0.42%) |
Apr 08, 2019 | 49.02 | 49.05 | 48.80 | 49.00 | 758,551 | +0.23(+0.47%) |
Apr 05, 2019 | 48.79 | 48.91 | 48.67 | 48.77 | 665,546 | -0.15(-0.31%) |
Apr 04, 2019 | 48.98 | 49.02 | 48.82 | 48.92 | 701,891 | +0.02(+0.03%) |
Apr 03, 2019 | 48.80 | 49.10 | 48.68 | 48.91 | 937,242 | +0.12(+0.24%) |
Apr 02, 2019 | 48.80 | 48.91 | 48.59 | 48.79 | 1,235,098 | +0.01(+0.02%) |