Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.94 | 56.67 | 55.41 | 55.49 | 360,811 | -0.16(-0.28%) |
Jun 27, 2019 | 54.00 | 55.68 | 53.65 | 55.65 | 465,600 | +1.73(+3.20%) |
Jun 26, 2019 | 53.87 | 54.42 | 53.21 | 53.92 | 314,396 | +0.73(+1.37%) |
Jun 25, 2019 | 52.66 | 53.32 | 52.37 | 53.19 | 554,668 | +0.46(+0.88%) |
Jun 24, 2019 | 52.67 | 52.98 | 52.37 | 52.73 | 313,701 | +0.10(+0.19%) |
Jun 21, 2019 | 52.80 | 53.71 | 52.45 | 52.63 | 440,721 | -0.51(-0.96%) |
Jun 20, 2019 | 53.51 | 53.80 | 52.38 | 53.14 | 214,442 | +0.50(+0.96%) |
Jun 19, 2019 | 52.08 | 52.77 | 51.74 | 52.64 | 231,820 | +0.66(+1.27%) |
Jun 18, 2019 | 50.85 | 52.85 | 50.65 | 51.98 | 208,965 | +1.84(+3.68%) |
Jun 17, 2019 | 50.84 | 51.12 | 50.08 | 50.13 | 283,160 | -0.55(-1.09%) |
Jun 14, 2019 | 50.79 | 50.91 | 49.42 | 50.69 | 297,431 | -0.89(-1.72%) |
Jun 13, 2019 | 52.13 | 52.57 | 51.16 | 51.57 | 302,992 | -0.09(-0.17%) |
Jun 12, 2019 | 53.78 | 53.78 | 51.61 | 51.66 | 184,228 | -2.71(-4.99%) |
Jun 11, 2019 | 56.18 | 56.25 | 54.29 | 54.37 | 377,543 | -0.97(-1.75%) |
Jun 10, 2019 | 53.58 | 55.58 | 53.51 | 55.34 | 276,321 | +2.21(+4.16%) |
Jun 07, 2019 | 52.79 | 53.37 | 52.31 | 53.13 | 173,205 | +0.56(+1.07%) |
Jun 06, 2019 | 51.60 | 52.85 | 50.79 | 52.57 | 291,588 | +1.08(+2.11%) |
Jun 05, 2019 | 51.47 | 52.02 | 50.32 | 51.48 | 178,607 | +0.34(+0.66%) |
Jun 04, 2019 | 49.69 | 51.18 | 49.58 | 51.15 | 220,262 | +1.74(+3.51%) |
Jun 03, 2019 | 49.43 | 50.07 | 49.11 | 49.41 | 410,290 | -0.06(-0.12%) |
May 31, 2019 | 49.41 | 49.86 | 48.91 | 49.47 | 370,546 | -0.73(-1.45%) |
May 30, 2019 | 50.14 | 50.86 | 50.05 | 50.20 | 236,134 | +0.35(+0.69%) |
May 29, 2019 | 49.21 | 50.44 | 49.21 | 49.86 | 438,211 | +0.05(+0.10%) |
May 28, 2019 | 49.78 | 50.15 | 49.21 | 49.81 | 344,425 | +0.13(+0.26%) |
May 24, 2019 | 50.11 | 50.39 | 49.47 | 49.68 | 366,693 | +0.07(+0.14%) |
May 23, 2019 | 49.28 | 49.82 | 48.65 | 49.61 | 469,405 | -0.61(-1.22%) |
May 22, 2019 | 50.29 | 50.62 | 49.00 | 50.22 | 245,894 | -0.79(-1.55%) |
May 21, 2019 | 50.49 | 51.12 | 50.08 | 51.01 | 294,596 | +1.38(+2.78%) |
May 20, 2019 | 50.13 | 50.63 | 49.01 | 49.63 | 516,150 | -1.55(-3.03%) |
May 17, 2019 | 52.18 | 52.46 | 50.96 | 51.18 | 455,324 | -1.40(-2.66%) |
May 16, 2019 | 52.77 | 53.34 | 52.04 | 52.58 | 476,558 | -0.51(-0.97%) |
May 15, 2019 | 51.03 | 53.57 | 50.08 | 53.09 | 780,063 | +5.24(+10.94%) |
May 14, 2019 | 46.98 | 48.07 | 46.87 | 47.86 | 334,132 | +1.24(+2.67%) |
May 13, 2019 | 48.77 | 49.17 | 46.54 | 46.61 | 576,585 | -3.62(-7.20%) |
May 10, 2019 | 50.11 | 50.91 | 49.67 | 50.23 | 266,704 | -0.41(-0.82%) |
May 09, 2019 | 50.26 | 50.92 | 49.49 | 50.65 | 384,908 | -0.46(-0.91%) |
May 08, 2019 | 50.40 | 51.55 | 50.40 | 51.11 | 398,284 | +0.37(+0.74%) |
May 07, 2019 | 54.48 | 54.88 | 49.97 | 50.74 | 1,019,051 | -2.51(-4.72%) |
May 06, 2019 | 56.47 | 57.03 | 55.58 | 53.25 | 592,340 | -4.86(-8.37%) |
May 03, 2019 | 56.70 | 58.17 | 56.42 | 58.11 | 293,171 | +1.55(+2.74%) |
May 02, 2019 | 56.31 | 57.98 | 56.28 | 56.56 | 236,474 | +0.24(+0.42%) |
May 01, 2019 | 57.40 | 57.55 | 56.26 | 56.33 | 410,765 | -0.63(-1.11%) |
Apr 30, 2019 | 56.80 | 57.31 | 56.26 | 56.96 | 249,260 | +0.25(+0.43%) |
Apr 29, 2019 | 56.97 | 57.50 | 56.31 | 56.71 | 192,170 | -0.25(-0.43%) |
Apr 26, 2019 | 57.22 | 57.24 | 55.35 | 56.96 | 227,357 | -0.64(-1.11%) |
Apr 25, 2019 | 58.27 | 58.48 | 56.91 | 57.60 | 329,557 | -0.40(-0.70%) |
Apr 24, 2019 | 56.39 | 58.33 | 55.97 | 58.00 | 394,257 | +1.65(+2.92%) |
Apr 23, 2019 | 56.64 | 57.09 | 56.06 | 56.36 | 270,411 | -0.23(-0.40%) |
Apr 22, 2019 | 56.65 | 56.81 | 55.84 | 56.58 | 192,849 | -0.14(-0.24%) |
Apr 18, 2019 | 56.40 | 57.25 | 56.01 | 56.72 | 369,329 | +0.63(+1.13%) |
Apr 17, 2019 | 55.65 | 56.13 | 55.00 | 56.09 | 369,323 | +1.11(+2.03%) |
Apr 16, 2019 | 53.71 | 55.57 | 53.43 | 54.98 | 283,475 | +1.58(+2.95%) |
Apr 15, 2019 | 53.79 | 54.16 | 53.03 | 53.40 | 203,373 | -0.44(-0.82%) |
Apr 12, 2019 | 53.30 | 54.02 | 52.41 | 53.84 | 206,062 | +1.07(+2.04%) |
Apr 11, 2019 | 53.07 | 53.38 | 52.61 | 52.77 | 128,355 | -0.20(-0.37%) |
Apr 10, 2019 | 53.41 | 54.22 | 52.63 | 52.96 | 249,070 | -0.34(-0.63%) |
Apr 09, 2019 | 53.71 | 54.30 | 52.90 | 53.30 | 491,138 | -0.58(-1.08%) |
Apr 08, 2019 | 53.99 | 54.10 | 53.40 | 53.88 | 306,584 | -0.19(-0.35%) |
Apr 05, 2019 | 52.12 | 54.24 | 52.05 | 54.07 | 448,529 | +1.97(+3.79%) |
Apr 04, 2019 | 51.82 | 52.37 | 51.58 | 52.10 | 385,237 | +0.28(+0.53%) |
Apr 03, 2019 | 50.98 | 52.23 | 50.89 | 51.82 | 483,415 | +1.51(+3.00%) |
Apr 02, 2019 | 50.16 | 50.58 | 49.68 | 50.31 | 243,459 | +0.16(+0.31%) |