Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.69 | 58.77 | 56.77 | 58.37 | 462,900 | +0.71(+1.23%) |
Jun 27, 2019 | 56.95 | 57.69 | 56.95 | 57.66 | 179,173 | +0.97(+1.71%) |
Jun 26, 2019 | 55.88 | 57.03 | 55.74 | 56.69 | 104,848 | +1.23(+2.22%) |
Jun 25, 2019 | 54.96 | 55.83 | 54.61 | 55.46 | 138,208 | +0.60(+1.09%) |
Jun 24, 2019 | 55.73 | 56.01 | 54.78 | 54.86 | 231,961 | -0.70(-1.26%) |
Jun 21, 2019 | 55.26 | 56.25 | 54.99 | 55.56 | 476,500 | +0.23(+0.42%) |
Jun 20, 2019 | 54.92 | 55.43 | 54.62 | 55.33 | 159,183 | +1.16(+2.14%) |
Jun 19, 2019 | 54.20 | 54.72 | 54.00 | 54.17 | 164,366 | +0.26(+0.48%) |
Jun 18, 2019 | 53.57 | 54.73 | 53.39 | 53.91 | 258,846 | +0.95(+1.79%) |
Jun 17, 2019 | 53.11 | 53.93 | 52.39 | 52.96 | 172,968 | -0.11(-0.21%) |
Jun 14, 2019 | 53.61 | 53.77 | 53.00 | 53.07 | 129,600 | -0.84(-1.56%) |
Jun 13, 2019 | 53.32 | 53.91 | 53.00 | 53.91 | 103,500 | +0.94(+1.77%) |
Jun 12, 2019 | 53.73 | 53.77 | 52.87 | 52.97 | 88,312 | -0.89(-1.65%) |
Jun 11, 2019 | 54.21 | 54.57 | 53.50 | 53.86 | 114,679 | +0.20(+0.37%) |
Jun 10, 2019 | 52.86 | 54.44 | 52.86 | 53.66 | 170,344 | +1.13(+2.15%) |
Jun 07, 2019 | 52.19 | 53.00 | 51.88 | 52.53 | 187,500 | +0.34(+0.65%) |
Jun 06, 2019 | 50.79 | 52.32 | 50.36 | 52.19 | 215,276 | +1.35(+2.66%) |
Jun 05, 2019 | 51.72 | 52.54 | 50.37 | 50.84 | 97,333 | -0.66(-1.28%) |
Jun 04, 2019 | 50.57 | 51.51 | 50.19 | 51.50 | 136,648 | +1.57(+3.14%) |
Jun 03, 2019 | 49.35 | 50.35 | 49.35 | 49.93 | 178,399 | +0.40(+0.81%) |
May 31, 2019 | 50.90 | 51.54 | 49.41 | 49.53 | 160,200 | -2.21(-4.27%) |
May 30, 2019 | 51.89 | 52.70 | 51.51 | 51.74 | 86,269 | +0.05(+0.10%) |
May 29, 2019 | 51.81 | 52.54 | 51.67 | 51.69 | 102,375 | -0.58(-1.11%) |
May 28, 2019 | 52.50 | 53.12 | 52.08 | 52.27 | 126,289 | -0.14(-0.27%) |
May 24, 2019 | 53.07 | 53.41 | 52.32 | 52.41 | 129,000 | -0.46(-0.87%) |
May 23, 2019 | 53.02 | 53.03 | 52.21 | 52.87 | 146,745 | -0.81(-1.51%) |
May 22, 2019 | 54.56 | 55.09 | 53.61 | 53.68 | 90,774 | -1.28(-2.33%) |
May 21, 2019 | 54.64 | 55.46 | 54.64 | 54.96 | 118,911 | +0.74(+1.36%) |
May 20, 2019 | 54.06 | 54.74 | 53.70 | 54.22 | 111,321 | -0.42(-0.77%) |
May 17, 2019 | 56.35 | 56.38 | 54.62 | 54.64 | 125,800 | -2.18(-3.84%) |
May 16, 2019 | 56.79 | 57.27 | 56.13 | 56.82 | 109,065 | -0.01(-0.02%) |
May 15, 2019 | 56.21 | 57.20 | 56.09 | 56.83 | 73,221 | +0.16(+0.28%) |
May 14, 2019 | 56.55 | 57.03 | 56.39 | 56.67 | 78,265 | +0.38(+0.68%) |
May 13, 2019 | 57.35 | 57.56 | 56.02 | 56.29 | 124,036 | -2.26(-3.86%) |
May 10, 2019 | 58.47 | 58.80 | 57.77 | 58.55 | 84,900 | -0.24(-0.41%) |
May 09, 2019 | 58.43 | 59.03 | 57.57 | 58.79 | 114,708 | -0.10(-0.17%) |
May 08, 2019 | 59.21 | 59.44 | 58.65 | 58.89 | 148,966 | -0.48(-0.81%) |
May 07, 2019 | 60.48 | 60.83 | 58.95 | 59.37 | 98,784 | -1.62(-2.66%) |
May 06, 2019 | 60.39 | 61.48 | 60.09 | 60.99 | 137,292 | -0.35(-0.57%) |
May 03, 2019 | 60.66 | 61.46 | 60.08 | 61.34 | 119,600 | +1.07(+1.78%) |
May 02, 2019 | 60.31 | 61.09 | 60.09 | 60.27 | 115,520 | -0.20(-0.33%) |
May 01, 2019 | 60.36 | 61.39 | 60.17 | 60.47 | 257,945 | +0.29(+0.48%) |
Apr 30, 2019 | 59.58 | 60.99 | 59.58 | 60.18 | 162,580 | +0.42(+0.70%) |
Apr 29, 2019 | 59.25 | 60.40 | 58.97 | 59.76 | 99,375 | +0.54(+0.91%) |
Apr 26, 2019 | 58.99 | 59.36 | 58.65 | 59.22 | 185,800 | -0.05(-0.08%) |
Apr 25, 2019 | 60.64 | 60.64 | 58.90 | 59.27 | 152,554 | -1.60(-2.63%) |
Apr 24, 2019 | 60.43 | 61.37 | 60.25 | 60.87 | 196,371 | +0.51(+0.84%) |
Apr 23, 2019 | 60.64 | 61.37 | 60.14 | 60.36 | 261,698 | -0.06(-0.10%) |
Apr 22, 2019 | 60.44 | 61.62 | 59.67 | 60.42 | 298,784 | -0.63(-1.03%) |
Apr 18, 2019 | 60.10 | 64.14 | 59.40 | 61.05 | 377,400 | -4.86(-7.37%) |
Apr 17, 2019 | 66.95 | 66.98 | 65.31 | 65.91 | 245,142 | -0.34(-0.51%) |
Apr 16, 2019 | 65.16 | 66.57 | 65.04 | 66.25 | 160,634 | +1.27(+1.95%) |
Apr 15, 2019 | 65.67 | 65.70 | 64.66 | 64.98 | 123,884 | -0.59(-0.90%) |
Apr 12, 2019 | 65.73 | 65.95 | 65.04 | 65.57 | 152,100 | +0.25(+0.38%) |
Apr 11, 2019 | 65.57 | 65.57 | 65.05 | 65.32 | 112,417 | -0.15(-0.23%) |
Apr 10, 2019 | 64.67 | 65.82 | 64.57 | 65.47 | 163,178 | +0.80(+1.24%) |
Apr 09, 2019 | 65.18 | 65.45 | 64.55 | 64.67 | 117,750 | -0.57(-0.87%) |
Apr 08, 2019 | 64.98 | 65.48 | 64.50 | 65.24 | 90,480 | +0.27(+0.42%) |
Apr 05, 2019 | 64.47 | 65.33 | 64.47 | 64.97 | 164,600 | +0.84(+1.31%) |
Apr 04, 2019 | 63.54 | 64.53 | 63.54 | 64.13 | 147,752 | +0.50(+0.79%) |
Apr 03, 2019 | 63.00 | 64.00 | 62.98 | 63.63 | 99,966 | +0.81(+1.29%) |
Apr 02, 2019 | 62.32 | 62.95 | 62.15 | 62.82 | 114,231 | +0.47(+0.75%) |