Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.53 | 53.39 | 52.43 | 52.90 | 385,295 | +0.53(+1.02%) |
Jun 27, 2019 | 51.14 | 52.48 | 51.14 | 52.36 | 88,655 | +1.12(+2.20%) |
Jun 26, 2019 | 51.89 | 52.11 | 51.05 | 51.24 | 99,157 | -0.32(-0.62%) |
Jun 25, 2019 | 51.38 | 51.93 | 50.68 | 51.56 | 74,934 | +0.17(+0.33%) |
Jun 24, 2019 | 52.11 | 52.51 | 51.38 | 51.38 | 58,533 | -0.73(-1.40%) |
Jun 21, 2019 | 52.20 | 52.75 | 52.07 | 52.11 | 118,803 | -0.36(-0.69%) |
Jun 20, 2019 | 52.88 | 52.88 | 51.82 | 52.48 | 73,604 | -0.05(-0.10%) |
Jun 19, 2019 | 53.35 | 53.80 | 52.47 | 52.53 | 87,180 | -0.82(-1.53%) |
Jun 18, 2019 | 51.79 | 53.34 | 51.48 | 53.34 | 104,463 | +1.62(+3.14%) |
Jun 17, 2019 | 51.74 | 52.77 | 51.53 | 51.72 | 74,826 | -0.82(-1.55%) |
Jun 14, 2019 | 52.28 | 52.85 | 51.96 | 52.54 | 68,836 | +0.28(+0.54%) |
Jun 13, 2019 | 52.24 | 52.86 | 52.15 | 52.25 | 70,783 | +0.05(+0.10%) |
Jun 12, 2019 | 52.29 | 52.73 | 52.06 | 52.20 | 53,991 | -0.08(-0.15%) |
Jun 11, 2019 | 52.73 | 52.96 | 51.87 | 52.28 | 53,616 | -0.10(-0.20%) |
Jun 10, 2019 | 52.30 | 53.03 | 52.25 | 52.38 | 51,706 | +0.36(+0.69%) |
Jun 07, 2019 | 52.05 | 52.20 | 51.82 | 52.02 | 48,453 | -0.33(-0.62%) |
Jun 06, 2019 | 52.61 | 52.81 | 51.74 | 52.35 | 50,365 | -0.30(-0.57%) |
Jun 05, 2019 | 52.12 | 52.72 | 51.51 | 52.65 | 123,369 | +0.37(+0.71%) |
Jun 04, 2019 | 51.55 | 52.30 | 51.50 | 52.28 | 101,166 | +1.18(+2.32%) |
Jun 03, 2019 | 51.26 | 51.84 | 50.79 | 51.09 | 133,291 | -0.33(-0.63%) |
May 31, 2019 | 51.60 | 51.84 | 51.15 | 51.42 | 117,638 | -0.70(-1.35%) |
May 30, 2019 | 51.74 | 52.50 | 51.57 | 52.12 | 108,218 | -0.03(-0.07%) |
May 29, 2019 | 52.01 | 52.50 | 51.69 | 52.16 | 173,939 | -0.18(-0.34%) |
May 28, 2019 | 52.80 | 52.89 | 52.29 | 52.34 | 63,485 | -0.56(-1.06%) |
May 24, 2019 | 52.61 | 53.03 | 52.55 | 52.90 | 140,584 | +0.64(+1.23%) |
May 23, 2019 | 53.12 | 53.39 | 52.17 | 52.25 | 135,547 | -1.36(-2.53%) |
May 22, 2019 | 53.50 | 53.72 | 53.24 | 53.61 | 68,327 | -0.10(-0.19%) |
May 21, 2019 | 53.81 | 53.94 | 53.45 | 53.71 | 59,040 | +0.08(+0.14%) |
May 20, 2019 | 52.90 | 53.79 | 52.90 | 53.63 | 50,033 | +0.63(+1.18%) |
May 17, 2019 | 52.89 | 53.72 | 52.72 | 53.01 | 167,256 | -0.26(-0.48%) |
May 16, 2019 | 53.39 | 54.01 | 53.10 | 53.27 | 96,548 | +0.10(+0.19%) |
May 15, 2019 | 53.50 | 53.63 | 52.58 | 53.16 | 63,354 | -0.60(-1.12%) |
May 14, 2019 | 53.24 | 53.90 | 53.20 | 53.76 | 106,311 | +0.62(+1.16%) |
May 13, 2019 | 53.88 | 54.13 | 52.91 | 53.14 | 115,099 | -1.43(-2.61%) |
May 10, 2019 | 54.23 | 54.62 | 53.77 | 54.57 | 73,378 | +0.21(+0.38%) |
May 09, 2019 | 54.05 | 54.48 | 53.84 | 54.36 | 52,143 | -0.03(-0.06%) |
May 08, 2019 | 54.58 | 54.87 | 54.21 | 54.40 | 58,694 | -0.24(-0.44%) |
May 07, 2019 | 54.91 | 55.09 | 54.31 | 54.64 | 88,776 | -0.82(-1.49%) |
May 06, 2019 | 54.97 | 55.77 | 54.84 | 55.46 | 171,830 | -0.19(-0.34%) |
May 03, 2019 | 54.90 | 55.67 | 54.87 | 55.65 | 118,686 | +1.07(+1.97%) |
May 02, 2019 | 54.17 | 54.81 | 54.08 | 54.58 | 84,341 | +0.45(+0.84%) |
May 01, 2019 | 54.85 | 55.07 | 54.07 | 54.13 | 254,507 | -0.66(-1.20%) |
Apr 30, 2019 | 54.60 | 55.01 | 54.38 | 54.78 | 126,523 | -0.02(-0.03%) |
Apr 29, 2019 | 54.71 | 55.05 | 54.57 | 54.80 | 123,697 | +0.23(+0.42%) |
Apr 26, 2019 | 53.71 | 54.61 | 53.71 | 54.57 | 111,832 | +0.73(+1.36%) |
Apr 25, 2019 | 53.93 | 54.06 | 53.31 | 53.84 | 67,086 | -0.26(-0.49%) |
Apr 24, 2019 | 53.89 | 54.27 | 53.75 | 54.10 | 63,132 | +0.03(+0.05%) |
Apr 23, 2019 | 53.46 | 54.16 | 53.02 | 54.08 | 127,689 | +0.64(+1.20%) |
Apr 22, 2019 | 54.25 | 54.37 | 52.80 | 53.44 | 111,844 | -0.73(-1.34%) |
Apr 18, 2019 | 54.10 | 54.50 | 53.52 | 54.16 | 120,859 | -0.08(-0.14%) |
Apr 17, 2019 | 54.77 | 54.77 | 53.79 | 54.24 | 122,363 | -0.28(-0.52%) |
Apr 16, 2019 | 53.88 | 54.65 | 53.67 | 54.52 | 75,298 | +0.84(+1.56%) |
Apr 15, 2019 | 54.44 | 54.44 | 53.62 | 53.68 | 87,473 | -0.90(-1.64%) |
Apr 12, 2019 | 54.50 | 55.04 | 54.28 | 54.58 | 128,361 | +0.44(+0.82%) |
Apr 11, 2019 | 54.13 | 54.31 | 53.81 | 54.14 | 36,913 | +0.28(+0.52%) |
Apr 10, 2019 | 53.12 | 53.90 | 52.80 | 53.85 | 109,979 | +0.84(+1.59%) |
Apr 09, 2019 | 53.66 | 53.79 | 52.83 | 53.01 | 82,323 | -0.90(-1.66%) |
Apr 08, 2019 | 54.19 | 54.40 | 53.62 | 53.90 | 56,014 | -0.33(-0.61%) |
Apr 05, 2019 | 54.17 | 54.41 | 53.92 | 54.24 | 103,861 | +0.12(+0.22%) |
Apr 04, 2019 | 53.56 | 54.44 | 53.56 | 54.12 | 98,180 | +0.57(+1.07%) |
Apr 03, 2019 | 53.30 | 53.72 | 53.22 | 53.55 | 51,546 | +0.44(+0.84%) |
Apr 02, 2019 | 53.53 | 53.79 | 53.01 | 53.10 | 64,598 | -0.48(-0.89%) |