Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.86 | 53.14 | 52.74 | 52.96 | 565,727 | +0.26(+0.49%) |
Jun 27, 2019 | 52.54 | 52.80 | 52.54 | 52.71 | 665,043 | -0.08(-0.15%) |
Jun 26, 2019 | 53.17 | 53.24 | 52.77 | 52.78 | 787,010 | -0.62(-1.15%) |
Jun 25, 2019 | 53.66 | 53.74 | 53.39 | 53.40 | 511,318 | -0.38(-0.71%) |
Jun 24, 2019 | 53.71 | 53.89 | 53.57 | 53.78 | 589,836 | +0.51(+0.96%) |
Jun 21, 2019 | 52.77 | 53.41 | 52.73 | 53.27 | 994,322 | +0.09(+0.16%) |
Jun 20, 2019 | 53.33 | 53.51 | 53.19 | 53.19 | 841,028 | -0.22(-0.42%) |
Jun 19, 2019 | 53.15 | 53.54 | 53.07 | 53.41 | 912,118 | +0.13(+0.24%) |
Jun 18, 2019 | 53.86 | 53.86 | 53.24 | 53.28 | 1,558,578 | -0.11(-0.21%) |
Jun 17, 2019 | 53.41 | 53.52 | 53.28 | 53.39 | 584,264 | -0.12(-0.22%) |
Jun 14, 2019 | 53.23 | 53.57 | 53.22 | 53.51 | 573,683 | -0.07(-0.13%) |
Jun 13, 2019 | 53.54 | 53.71 | 53.38 | 53.58 | 772,069 | -0.40(-0.74%) |
Jun 12, 2019 | 53.94 | 54.23 | 53.93 | 53.98 | 986,146 | +0.44(+0.81%) |
Jun 11, 2019 | 53.58 | 53.59 | 53.37 | 53.54 | 707,883 | +0.32(+0.61%) |
Jun 10, 2019 | 53.07 | 53.24 | 52.93 | 53.22 | 725,051 | -0.22(-0.42%) |
Jun 07, 2019 | 53.27 | 53.61 | 53.26 | 53.44 | 727,313 | +0.38(+0.72%) |
Jun 06, 2019 | 52.87 | 53.16 | 52.79 | 53.06 | 749,185 | +0.32(+0.62%) |
Jun 05, 2019 | 52.71 | 52.95 | 52.60 | 52.73 | 736,619 | +0.27(+0.52%) |
Jun 04, 2019 | 52.47 | 52.51 | 52.10 | 52.46 | 768,524 | -0.12(-0.23%) |
Jun 03, 2019 | 52.36 | 52.66 | 52.20 | 52.58 | 943,735 | +0.52(+1.00%) |
May 31, 2019 | 52.04 | 52.24 | 51.94 | 52.06 | 739,716 | -0.67(-1.26%) |
May 30, 2019 | 52.48 | 52.77 | 52.45 | 52.72 | 715,620 | +0.44(+0.83%) |
May 29, 2019 | 51.98 | 52.30 | 51.77 | 52.29 | 1,069,406 | -0.06(-0.11%) |
May 28, 2019 | 52.77 | 53.12 | 52.34 | 52.35 | 960,434 | -0.59(-1.11%) |
May 24, 2019 | 52.91 | 53.07 | 52.74 | 52.94 | 835,310 | +0.64(+1.23%) |
May 23, 2019 | 52.20 | 52.37 | 52.10 | 52.30 | 1,228,927 | -0.08(-0.15%) |
May 22, 2019 | 52.16 | 52.57 | 52.09 | 52.37 | 2,173,036 | +0.65(+1.26%) |
May 21, 2019 | 52.07 | 52.13 | 51.65 | 51.72 | 1,088,177 | -0.12(-0.23%) |
May 20, 2019 | 51.78 | 52.13 | 51.77 | 51.84 | 555,570 | -0.16(-0.31%) |
May 17, 2019 | 52.11 | 52.23 | 51.95 | 52.01 | 759,724 | -0.02(-0.03%) |
May 16, 2019 | 51.79 | 52.30 | 51.67 | 52.02 | 1,118,030 | +0.44(+0.86%) |
May 15, 2019 | 51.22 | 51.67 | 51.17 | 51.58 | 689,230 | +0.51(+1.00%) |
May 14, 2019 | 51.13 | 51.36 | 51.02 | 51.07 | 875,751 | -0.51(-0.99%) |
May 13, 2019 | 51.41 | 51.65 | 51.37 | 51.58 | 735,996 | -0.21(-0.41%) |
May 10, 2019 | 51.48 | 51.81 | 51.22 | 51.79 | 1,005,204 | +0.44(+0.85%) |
May 09, 2019 | 51.42 | 51.55 | 51.10 | 51.36 | 989,399 | -0.10(-0.20%) |
May 08, 2019 | 51.60 | 51.66 | 51.35 | 51.46 | 950,498 | +0.41(+0.80%) |
May 07, 2019 | 51.39 | 51.48 | 50.88 | 51.05 | 679,453 | -0.61(-1.17%) |
May 06, 2019 | 51.36 | 51.66 | 51.36 | 51.66 | 548,513 | -0.07(-0.13%) |
May 03, 2019 | 51.69 | 51.83 | 51.51 | 51.72 | 696,774 | +0.62(+1.20%) |
May 02, 2019 | 51.42 | 51.46 | 51.09 | 51.11 | 945,130 | +0.01(+0.02%) |
May 01, 2019 | 51.58 | 51.80 | 50.96 | 51.10 | 1,330,115 | -0.47(-0.90%) |
Apr 30, 2019 | 51.13 | 51.65 | 51.03 | 51.56 | 1,064,720 | +0.94(+1.86%) |
Apr 29, 2019 | 50.49 | 50.72 | 50.42 | 50.62 | 1,129,952 | +0.23(+0.45%) |
Apr 26, 2019 | 50.02 | 50.44 | 49.92 | 50.39 | 986,005 | +0.56(+1.12%) |
Apr 25, 2019 | 49.74 | 49.95 | 49.63 | 49.83 | 968,562 | +0.06(+0.12%) |
Apr 24, 2019 | 49.78 | 49.99 | 49.67 | 49.77 | 755,126 | -0.04(-0.09%) |
Apr 23, 2019 | 49.35 | 49.87 | 49.32 | 49.82 | 1,010,168 | +0.05(+0.10%) |
Apr 22, 2019 | 49.92 | 50.15 | 49.68 | 49.76 | 699,289 | -0.11(-0.22%) |
Apr 18, 2019 | 50.09 | 50.15 | 49.65 | 49.87 | 1,102,623 | +1.16(+2.38%) |
Apr 17, 2019 | 48.24 | 48.79 | 48.24 | 48.71 | 897,928 | +0.12(+0.24%) |
Apr 16, 2019 | 48.47 | 48.59 | 48.43 | 48.59 | 507,118 | +0.03(+0.07%) |
Apr 15, 2019 | 48.41 | 48.56 | 48.29 | 48.56 | 596,168 | +0.00(+0.00%) |
Apr 12, 2019 | 48.31 | 48.59 | 48.18 | 48.56 | 610,328 | -0.24(-0.49%) |
Apr 11, 2019 | 48.93 | 48.94 | 48.66 | 48.80 | 594,877 | +0.02(+0.03%) |
Apr 10, 2019 | 48.81 | 48.93 | 48.63 | 48.78 | 678,045 | -0.03(-0.05%) |
Apr 09, 2019 | 48.76 | 49.04 | 48.67 | 48.81 | 794,329 | -0.20(-0.42%) |
Apr 08, 2019 | 49.04 | 49.06 | 48.81 | 49.01 | 758,377 | +0.23(+0.47%) |
Apr 05, 2019 | 48.80 | 48.92 | 48.68 | 48.78 | 665,394 | -0.15(-0.31%) |
Apr 04, 2019 | 48.99 | 49.03 | 48.84 | 48.93 | 701,731 | +0.02(+0.03%) |
Apr 03, 2019 | 48.81 | 49.11 | 48.70 | 48.92 | 937,028 | +0.12(+0.24%) |
Apr 02, 2019 | 48.81 | 48.92 | 48.60 | 48.80 | 1,234,815 | +0.01(+0.02%) |