Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 58.11 | 58.11 | 57.64 | 57.84 | 17,030 | +0.48(+0.83%) |
Jun 27, 2019 | 56.78 | 57.53 | 56.78 | 57.36 | 35,833 | +0.75(+1.33%) |
Jun 26, 2019 | 57.09 | 57.12 | 56.61 | 56.61 | 16,313 | -0.35(-0.61%) |
Jun 25, 2019 | 57.22 | 57.22 | 56.68 | 56.96 | 15,807 | -0.28(-0.49%) |
Jun 24, 2019 | 57.71 | 58.00 | 57.24 | 57.24 | 12,011 | -0.51(-0.88%) |
Jun 21, 2019 | 57.60 | 58.21 | 57.60 | 57.75 | 15,501 | +0.06(+0.11%) |
Jun 20, 2019 | 57.81 | 57.81 | 57.09 | 57.68 | 44,290 | +0.29(+0.51%) |
Jun 19, 2019 | 57.52 | 57.87 | 57.35 | 57.39 | 9,086 | +0.01(+0.02%) |
Jun 18, 2019 | 56.74 | 57.74 | 56.74 | 57.38 | 9,478 | +0.63(+1.11%) |
Jun 17, 2019 | 57.19 | 57.38 | 56.75 | 56.75 | 5,831 | -0.45(-0.78%) |
Jun 14, 2019 | 57.40 | 57.40 | 56.87 | 57.19 | 9,202 | -0.10(-0.18%) |
Jun 13, 2019 | 57.50 | 57.55 | 57.17 | 57.29 | 50,254 | -0.07(-0.13%) |
Jun 12, 2019 | 57.93 | 57.93 | 57.16 | 57.37 | 11,029 | -0.74(-1.27%) |
Jun 11, 2019 | 58.75 | 58.94 | 57.85 | 58.11 | 12,131 | -0.37(-0.62%) |
Jun 10, 2019 | 58.26 | 58.79 | 58.15 | 58.47 | 19,001 | +0.58(+1.01%) |
Jun 07, 2019 | 57.78 | 58.01 | 57.77 | 57.89 | 13,147 | +0.11(+0.19%) |
Jun 06, 2019 | 57.33 | 57.96 | 57.17 | 57.78 | 9,873 | +0.40(+0.70%) |
Jun 05, 2019 | 56.92 | 57.39 | 56.77 | 57.38 | 27,467 | +0.55(+0.96%) |
Jun 04, 2019 | 55.84 | 56.86 | 55.84 | 56.83 | 30,790 | +1.61(+2.91%) |
Jun 03, 2019 | 55.05 | 55.44 | 55.00 | 55.22 | 30,294 | +0.14(+0.25%) |
May 31, 2019 | 55.12 | 55.38 | 55.02 | 55.08 | 16,105 | -0.70(-1.26%) |
May 30, 2019 | 55.96 | 56.23 | 55.70 | 55.79 | 6,420 | -0.09(-0.16%) |
May 29, 2019 | 55.33 | 55.89 | 55.11 | 55.88 | 29,937 | +0.20(+0.36%) |
May 28, 2019 | 56.31 | 56.55 | 55.68 | 55.68 | 27,622 | -0.77(-1.36%) |
May 24, 2019 | 56.20 | 56.45 | 56.12 | 56.44 | 3,067 | +0.40(+0.72%) |
May 23, 2019 | 55.88 | 56.14 | 55.73 | 56.04 | 19,812 | -0.63(-1.11%) |
May 22, 2019 | 57.03 | 57.07 | 56.66 | 56.67 | 14,802 | -0.55(-0.96%) |
May 21, 2019 | 57.14 | 57.39 | 57.07 | 57.22 | 30,206 | +0.36(+0.63%) |
May 20, 2019 | 56.34 | 56.92 | 56.34 | 56.86 | 9,629 | +0.25(+0.44%) |
May 17, 2019 | 56.39 | 56.99 | 56.39 | 56.62 | 7,559 | -0.32(-0.56%) |
May 16, 2019 | 56.57 | 57.21 | 56.55 | 56.94 | 9,289 | +0.60(+1.07%) |
May 15, 2019 | 56.27 | 56.63 | 56.27 | 56.34 | 13,301 | -0.47(-0.84%) |
May 14, 2019 | 56.38 | 57.18 | 56.38 | 56.81 | 16,114 | +0.51(+0.91%) |
May 13, 2019 | 56.81 | 56.81 | 56.13 | 56.30 | 24,966 | -1.59(-2.74%) |
May 10, 2019 | 57.51 | 57.89 | 57.02 | 57.89 | 35,387 | +0.20(+0.35%) |
May 09, 2019 | 57.05 | 57.76 | 56.90 | 57.69 | 10,405 | +0.15(+0.25%) |
May 08, 2019 | 57.55 | 57.96 | 57.54 | 57.54 | 22,266 | -0.21(-0.36%) |
May 07, 2019 | 57.96 | 58.25 | 57.43 | 57.75 | 24,388 | -0.83(-1.42%) |
May 06, 2019 | 57.39 | 58.71 | 57.16 | 58.58 | 23,988 | +0.22(+0.38%) |
May 03, 2019 | 57.90 | 58.37 | 57.90 | 58.36 | 9,969 | +0.71(+1.23%) |
May 02, 2019 | 57.68 | 58.01 | 57.52 | 57.65 | 49,243 | -0.06(-0.11%) |
May 01, 2019 | 58.34 | 58.34 | 57.49 | 57.71 | 18,222 | -0.55(-0.94%) |
Apr 30, 2019 | 58.43 | 58.50 | 57.82 | 58.26 | 20,669 | -0.16(-0.28%) |
Apr 29, 2019 | 57.81 | 58.53 | 57.81 | 58.43 | 24,880 | +0.68(+1.17%) |
Apr 26, 2019 | 57.54 | 57.77 | 57.29 | 57.75 | 34,291 | +0.19(+0.33%) |
Apr 25, 2019 | 57.10 | 57.70 | 57.00 | 57.56 | 44,074 | +0.37(+0.65%) |
Apr 24, 2019 | 57.35 | 57.35 | 56.96 | 57.18 | 16,835 | -0.32(-0.56%) |
Apr 23, 2019 | 57.23 | 57.59 | 57.00 | 57.50 | 27,638 | +0.22(+0.38%) |
Apr 22, 2019 | 57.46 | 57.46 | 57.18 | 57.28 | 19,681 | -0.33(-0.57%) |
Apr 18, 2019 | 57.76 | 57.90 | 57.44 | 57.61 | 44,590 | -0.16(-0.27%) |
Apr 17, 2019 | 57.31 | 57.83 | 57.16 | 57.77 | 35,916 | +0.70(+1.23%) |
Apr 16, 2019 | 56.54 | 57.09 | 56.50 | 57.07 | 71,137 | +0.67(+1.18%) |
Apr 15, 2019 | 56.82 | 56.87 | 56.33 | 56.40 | 28,739 | -0.49(-0.87%) |
Apr 12, 2019 | 56.55 | 57.14 | 56.55 | 56.89 | 130,484 | +1.10(+1.98%) |
Apr 11, 2019 | 55.90 | 56.03 | 55.61 | 55.79 | 47,376 | +0.05(+0.10%) |
Apr 10, 2019 | 55.59 | 55.76 | 55.45 | 55.73 | 25,144 | +0.26(+0.46%) |
Apr 09, 2019 | 55.74 | 55.74 | 55.37 | 55.48 | 39,248 | -0.50(-0.90%) |
Apr 08, 2019 | 55.86 | 55.98 | 55.68 | 55.98 | 11,352 | +0.05(+0.08%) |
Apr 05, 2019 | 55.98 | 56.04 | 55.83 | 55.93 | 14,242 | +0.12(+0.21%) |
Apr 04, 2019 | 55.40 | 55.93 | 55.40 | 55.81 | 19,436 | +0.37(+0.68%) |
Apr 03, 2019 | 55.50 | 55.78 | 55.15 | 55.44 | 21,527 | +0.29(+0.53%) |
Apr 02, 2019 | 54.86 | 55.19 | 54.80 | 55.15 | 39,558 | +0.23(+0.42%) |