Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.30 | 57.53 | 55.95 | 57.11 | 361,802 | +0.74(+1.32%) |
Jun 27, 2019 | 56.69 | 57.32 | 56.18 | 56.36 | 147,920 | -0.40(-0.70%) |
Jun 26, 2019 | 55.62 | 56.93 | 55.41 | 56.76 | 169,517 | +1.12(+2.02%) |
Jun 25, 2019 | 55.31 | 56.03 | 54.31 | 55.64 | 144,015 | +0.29(+0.53%) |
Jun 24, 2019 | 55.61 | 56.80 | 55.14 | 55.35 | 169,945 | -0.26(-0.47%) |
Jun 21, 2019 | 54.27 | 56.84 | 52.81 | 55.61 | 662,415 | +1.18(+2.17%) |
Jun 20, 2019 | 54.74 | 55.03 | 54.19 | 54.43 | 133,212 | -0.15(-0.27%) |
Jun 19, 2019 | 54.19 | 54.63 | 53.61 | 54.58 | 67,637 | +0.49(+0.90%) |
Jun 18, 2019 | 54.00 | 54.76 | 53.52 | 54.09 | 157,768 | +0.12(+0.22%) |
Jun 17, 2019 | 53.63 | 54.37 | 53.19 | 53.97 | 125,413 | +0.37(+0.69%) |
Jun 14, 2019 | 53.44 | 53.71 | 52.77 | 53.60 | 75,228 | +0.08(+0.14%) |
Jun 13, 2019 | 53.94 | 54.10 | 53.37 | 53.53 | 61,970 | -0.28(-0.52%) |
Jun 12, 2019 | 54.01 | 54.20 | 53.68 | 53.81 | 78,079 | -0.23(-0.43%) |
Jun 11, 2019 | 54.09 | 54.39 | 53.62 | 54.04 | 120,769 | +0.18(+0.34%) |
Jun 10, 2019 | 53.99 | 54.48 | 53.58 | 53.86 | 128,077 | +0.03(+0.05%) |
Jun 07, 2019 | 53.76 | 54.21 | 53.64 | 53.83 | 141,492 | +0.16(+0.29%) |
Jun 06, 2019 | 53.54 | 54.66 | 53.05 | 53.67 | 128,846 | +0.11(+0.20%) |
Jun 05, 2019 | 53.61 | 53.98 | 52.37 | 53.56 | 259,707 | +0.16(+0.31%) |
Jun 04, 2019 | 53.60 | 53.95 | 53.06 | 53.40 | 138,673 | +0.26(+0.49%) |
Jun 03, 2019 | 52.68 | 53.64 | 52.36 | 53.14 | 129,045 | +0.49(+0.92%) |
May 31, 2019 | 52.67 | 53.02 | 52.28 | 52.65 | 110,782 | -0.57(-1.08%) |
May 30, 2019 | 53.57 | 53.95 | 53.06 | 53.22 | 56,800 | -0.22(-0.42%) |
May 29, 2019 | 53.60 | 54.04 | 52.88 | 53.45 | 86,945 | -0.23(-0.43%) |
May 28, 2019 | 54.39 | 54.51 | 53.62 | 53.68 | 117,967 | -0.58(-1.07%) |
May 24, 2019 | 54.47 | 54.68 | 53.88 | 54.26 | 139,740 | -0.04(-0.07%) |
May 23, 2019 | 54.72 | 55.11 | 54.10 | 54.30 | 125,257 | -0.98(-1.77%) |
May 22, 2019 | 54.96 | 55.31 | 54.20 | 55.28 | 79,194 | +0.33(+0.60%) |
May 21, 2019 | 54.77 | 55.39 | 54.25 | 54.95 | 127,298 | +0.76(+1.40%) |
May 20, 2019 | 54.43 | 54.68 | 53.08 | 54.20 | 78,549 | -0.41(-0.75%) |
May 17, 2019 | 54.56 | 54.83 | 53.78 | 54.60 | 143,862 | -0.16(-0.30%) |
May 16, 2019 | 54.58 | 55.52 | 54.26 | 54.77 | 592,151 | +0.37(+0.68%) |
May 15, 2019 | 53.55 | 54.92 | 53.17 | 54.40 | 99,130 | +0.49(+0.90%) |
May 14, 2019 | 53.69 | 53.97 | 53.22 | 53.91 | 87,220 | +0.43(+0.80%) |
May 13, 2019 | 55.15 | 55.19 | 53.36 | 53.49 | 160,116 | -2.48(-4.44%) |
May 10, 2019 | 54.96 | 56.01 | 54.65 | 55.97 | 118,408 | +0.81(+1.46%) |
May 09, 2019 | 54.35 | 55.21 | 54.07 | 55.17 | 66,410 | +0.33(+0.60%) |
May 08, 2019 | 56.49 | 56.67 | 54.80 | 54.84 | 174,363 | -2.14(-3.76%) |
May 07, 2019 | 55.79 | 57.35 | 54.53 | 56.98 | 320,449 | +2.41(+4.41%) |
May 06, 2019 | 53.64 | 54.82 | 53.30 | 54.57 | 118,017 | +0.17(+0.32%) |
May 03, 2019 | 53.23 | 54.60 | 53.23 | 54.40 | 109,030 | +1.43(+2.69%) |
May 02, 2019 | 53.01 | 53.33 | 52.64 | 52.97 | 67,263 | -0.14(-0.26%) |
May 01, 2019 | 53.30 | 53.56 | 52.76 | 53.11 | 128,360 | -0.24(-0.45%) |
Apr 30, 2019 | 52.89 | 53.49 | 52.81 | 53.35 | 78,072 | +0.31(+0.59%) |
Apr 29, 2019 | 52.72 | 53.48 | 52.72 | 53.04 | 52,930 | +0.20(+0.39%) |
Apr 26, 2019 | 52.83 | 53.22 | 52.67 | 52.84 | 72,858 | +0.28(+0.54%) |
Apr 25, 2019 | 53.93 | 54.33 | 52.02 | 52.56 | 63,935 | -1.46(-2.69%) |
Apr 24, 2019 | 54.04 | 54.34 | 53.55 | 54.01 | 42,025 | -0.01(-0.02%) |
Apr 23, 2019 | 53.68 | 54.58 | 53.36 | 54.02 | 47,629 | +0.61(+1.14%) |
Apr 22, 2019 | 53.97 | 53.97 | 53.14 | 53.41 | 43,100 | -0.64(-1.19%) |
Apr 18, 2019 | 53.57 | 54.14 | 53.42 | 54.05 | 30,194 | +0.44(+0.81%) |
Apr 17, 2019 | 53.82 | 54.00 | 53.36 | 53.61 | 58,439 | -0.03(-0.05%) |
Apr 16, 2019 | 53.65 | 53.90 | 53.27 | 53.64 | 62,653 | +0.17(+0.33%) |
Apr 15, 2019 | 53.47 | 53.71 | 53.18 | 53.47 | 37,893 | -0.03(-0.05%) |
Apr 12, 2019 | 53.78 | 53.78 | 53.25 | 53.50 | 39,984 | -0.10(-0.18%) |
Apr 11, 2019 | 53.61 | 54.16 | 53.31 | 53.59 | 39,704 | -0.28(-0.52%) |
Apr 10, 2019 | 53.26 | 54.10 | 52.92 | 53.88 | 70,528 | +0.69(+1.30%) |
Apr 09, 2019 | 53.74 | 54.03 | 53.15 | 53.19 | 58,923 | -0.76(-1.40%) |
Apr 08, 2019 | 53.72 | 53.97 | 53.35 | 53.94 | 37,698 | +0.03(+0.05%) |
Apr 05, 2019 | 53.32 | 54.02 | 52.68 | 53.91 | 51,217 | +0.85(+1.61%) |
Apr 04, 2019 | 52.56 | 53.27 | 52.55 | 53.06 | 41,554 | +0.52(+1.00%) |
Apr 03, 2019 | 53.02 | 53.19 | 52.40 | 52.54 | 47,024 | -0.17(-0.33%) |
Apr 02, 2019 | 53.06 | 53.27 | 52.35 | 52.71 | 74,695 | -0.32(-0.60%) |