Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 59.75 | 59.83 | 59.44 | 59.67 | 131,403 | +0.10(+0.16%) |
Jun 27, 2019 | 59.56 | 59.74 | 59.43 | 59.58 | 180,475 | +0.23(+0.39%) |
Jun 26, 2019 | 59.30 | 59.79 | 59.30 | 59.35 | 157,979 | +0.61(+1.04%) |
Jun 25, 2019 | 59.81 | 59.86 | 58.70 | 58.73 | 294,652 | -1.07(-1.79%) |
Jun 24, 2019 | 59.98 | 60.07 | 59.81 | 59.81 | 150,854 | -0.06(-0.10%) |
Jun 21, 2019 | 60.03 | 60.36 | 59.85 | 59.86 | 155,931 | -0.31(-0.52%) |
Jun 20, 2019 | 60.25 | 60.40 | 59.69 | 60.18 | 268,495 | +0.81(+1.37%) |
Jun 19, 2019 | 59.22 | 59.49 | 58.81 | 59.36 | 317,601 | +0.32(+0.55%) |
Jun 18, 2019 | 58.65 | 59.40 | 58.51 | 59.04 | 401,978 | +0.95(+1.63%) |
Jun 17, 2019 | 58.04 | 58.35 | 57.94 | 58.09 | 168,326 | +0.11(+0.18%) |
Jun 14, 2019 | 58.05 | 58.17 | 57.78 | 57.99 | 218,915 | -0.52(-0.88%) |
Jun 13, 2019 | 58.52 | 58.68 | 58.33 | 58.50 | 292,660 | +0.20(+0.34%) |
Jun 12, 2019 | 58.41 | 58.49 | 58.16 | 58.30 | 199,398 | -0.30(-0.51%) |
Jun 11, 2019 | 59.30 | 59.34 | 58.29 | 58.60 | 489,830 | -0.11(-0.18%) |
Jun 10, 2019 | 58.50 | 59.26 | 58.48 | 58.70 | 455,209 | +0.68(+1.17%) |
Jun 07, 2019 | 57.30 | 58.34 | 57.26 | 58.03 | 446,729 | +0.98(+1.72%) |
Jun 06, 2019 | 56.56 | 57.14 | 56.28 | 57.04 | 238,342 | +0.61(+1.08%) |
Jun 05, 2019 | 56.36 | 56.51 | 55.74 | 56.43 | 271,649 | +0.73(+1.30%) |
Jun 04, 2019 | 54.59 | 55.71 | 54.33 | 55.71 | 459,008 | +1.81(+3.37%) |
Jun 03, 2019 | 54.99 | 55.23 | 53.56 | 53.89 | 647,694 | -1.04(-1.90%) |
May 31, 2019 | 55.11 | 55.41 | 54.86 | 54.93 | 315,652 | -0.86(-1.54%) |
May 30, 2019 | 55.62 | 55.93 | 55.46 | 55.79 | 154,512 | +0.32(+0.59%) |
May 29, 2019 | 55.49 | 55.78 | 55.16 | 55.47 | 256,256 | -0.39(-0.70%) |
May 28, 2019 | 56.21 | 56.55 | 55.86 | 55.86 | 495,801 | -0.16(-0.29%) |
May 24, 2019 | 56.29 | 56.56 | 55.98 | 56.02 | 163,113 | +0.03(+0.05%) |
May 23, 2019 | 56.31 | 56.34 | 55.60 | 55.99 | 422,104 | -1.03(-1.81%) |
May 22, 2019 | 56.97 | 57.35 | 56.97 | 57.02 | 154,171 | -0.29(-0.50%) |
May 21, 2019 | 57.20 | 57.50 | 57.14 | 57.31 | 235,584 | +0.72(+1.27%) |
May 20, 2019 | 56.70 | 57.04 | 56.35 | 56.59 | 339,158 | -1.05(-1.82%) |
May 17, 2019 | 57.59 | 58.39 | 57.55 | 57.64 | 261,107 | -0.52(-0.89%) |
May 16, 2019 | 57.64 | 58.55 | 57.60 | 58.16 | 238,685 | +0.55(+0.96%) |
May 15, 2019 | 56.60 | 57.77 | 56.59 | 57.61 | 371,443 | +0.62(+1.09%) |
May 14, 2019 | 56.35 | 57.32 | 56.33 | 56.99 | 320,850 | +0.95(+1.69%) |
May 13, 2019 | 56.69 | 56.98 | 55.89 | 56.04 | 679,237 | -2.27(-3.90%) |
May 10, 2019 | 57.79 | 58.55 | 56.95 | 58.31 | 402,025 | +0.15(+0.26%) |
May 09, 2019 | 57.78 | 58.30 | 57.12 | 58.16 | 417,426 | -0.35(-0.60%) |
May 08, 2019 | 58.44 | 58.98 | 58.32 | 58.51 | 426,435 | -0.17(-0.29%) |
May 07, 2019 | 59.22 | 59.46 | 58.10 | 58.69 | 511,012 | -1.22(-2.04%) |
May 06, 2019 | 58.84 | 60.01 | 58.63 | 59.91 | 350,365 | -0.45(-0.74%) |
May 03, 2019 | 60.01 | 60.37 | 59.90 | 60.36 | 217,240 | +0.59(+0.99%) |
May 02, 2019 | 60.00 | 60.43 | 59.39 | 59.76 | 300,833 | -0.30(-0.49%) |
May 01, 2019 | 60.78 | 60.92 | 60.05 | 60.06 | 322,329 | -0.21(-0.35%) |
Apr 30, 2019 | 60.13 | 60.31 | 59.76 | 60.27 | 378,435 | +0.11(+0.17%) |
Apr 29, 2019 | 60.11 | 60.34 | 60.09 | 60.17 | 247,955 | +0.08(+0.13%) |
Apr 26, 2019 | 59.97 | 60.12 | 59.47 | 60.09 | 248,648 | -0.15(-0.25%) |
Apr 25, 2019 | 60.61 | 60.70 | 59.91 | 60.24 | 312,489 | -0.04(-0.06%) |
Apr 24, 2019 | 60.30 | 60.60 | 60.25 | 60.28 | 398,948 | +0.01(+0.02%) |
Apr 23, 2019 | 59.70 | 60.33 | 59.68 | 60.27 | 251,180 | +0.68(+1.14%) |
Apr 22, 2019 | 59.15 | 59.59 | 59.15 | 59.59 | 250,701 | +0.20(+0.34%) |
Apr 18, 2019 | 59.36 | 59.42 | 58.97 | 59.39 | 216,612 | +0.11(+0.19%) |
Apr 17, 2019 | 59.41 | 59.44 | 59.03 | 59.28 | 312,024 | +0.21(+0.36%) |
Apr 16, 2019 | 59.04 | 59.19 | 58.83 | 59.07 | 236,982 | +0.26(+0.44%) |
Apr 15, 2019 | 58.85 | 58.99 | 58.54 | 58.81 | 709,349 | -0.03(-0.05%) |
Apr 12, 2019 | 58.75 | 58.84 | 58.48 | 58.84 | 226,662 | +0.41(+0.70%) |
Apr 11, 2019 | 58.58 | 58.59 | 58.31 | 58.43 | 353,811 | -0.03(-0.05%) |
Apr 10, 2019 | 58.08 | 58.48 | 58.07 | 58.46 | 203,895 | +0.46(+0.79%) |
Apr 09, 2019 | 58.03 | 58.26 | 57.90 | 58.00 | 324,093 | -0.29(-0.49%) |
Apr 08, 2019 | 57.95 | 58.28 | 57.62 | 58.28 | 282,388 | +0.23(+0.39%) |
Apr 05, 2019 | 57.97 | 58.11 | 57.88 | 58.05 | 210,121 | +0.26(+0.45%) |
Apr 04, 2019 | 58.10 | 58.20 | 57.39 | 57.80 | 284,761 | -0.31(-0.53%) |
Apr 03, 2019 | 57.95 | 58.37 | 57.87 | 58.10 | 401,314 | +0.48(+0.83%) |
Apr 02, 2019 | 57.48 | 57.68 | 57.28 | 57.62 | 275,705 | +0.17(+0.30%) |