Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.15 | 55.20 | 55.15 | 55.17 | 61,107 | -0.03(-0.05%) |
Jun 27, 2019 | 55.12 | 55.22 | 55.12 | 55.20 | 81,721 | +0.08(+0.15%) |
Jun 26, 2019 | 55.13 | 55.16 | 55.09 | 55.12 | 105,082 | -0.02(-0.03%) |
Jun 25, 2019 | 55.18 | 55.32 | 55.12 | 55.14 | 263,519 | +0.03(+0.05%) |
Jun 24, 2019 | 55.17 | 55.17 | 55.08 | 55.11 | 92,690 | +0.06(+0.11%) |
Jun 21, 2019 | 55.11 | 55.11 | 55.03 | 55.05 | 42,863 | -0.09(-0.16%) |
Jun 20, 2019 | 55.06 | 55.21 | 55.06 | 55.14 | 168,257 | +0.06(+0.12%) |
Jun 19, 2019 | 54.97 | 55.08 | 54.97 | 55.07 | 83,926 | +0.05(+0.10%) |
Jun 18, 2019 | 55.15 | 55.15 | 55.01 | 55.02 | 92,514 | -0.02(-0.03%) |
Jun 17, 2019 | 55.05 | 55.07 | 54.98 | 55.04 | 73,298 | -0.00(-0.00%) |
Jun 14, 2019 | 54.99 | 55.04 | 54.98 | 55.04 | 60,228 | +0.05(+0.08%) |
Jun 13, 2019 | 54.97 | 55.03 | 54.97 | 54.99 | 45,249 | -0.00(-0.01%) |
Jun 12, 2019 | 55.00 | 55.02 | 54.96 | 55.00 | 54,068 | +0.00(+0.01%) |
Jun 11, 2019 | 55.02 | 55.02 | 54.96 | 54.99 | 52,388 | -0.02(-0.03%) |
Jun 10, 2019 | 54.96 | 55.04 | 54.96 | 55.01 | 93,233 | -0.04(-0.07%) |
Jun 07, 2019 | 55.07 | 55.09 | 54.98 | 55.05 | 72,538 | +0.07(+0.13%) |
Jun 06, 2019 | 55.02 | 55.04 | 54.97 | 54.97 | 47,345 | +0.02(+0.03%) |
Jun 05, 2019 | 54.93 | 55.00 | 54.89 | 54.96 | 104,473 | +0.00(+0.00%) |
Jun 04, 2019 | 55.04 | 55.04 | 54.95 | 54.96 | 65,430 | -0.10(-0.18%) |
Jun 03, 2019 | 54.96 | 55.07 | 54.96 | 55.06 | 69,744 | +0.10(+0.18%) |
May 31, 2019 | 54.95 | 55.02 | 54.93 | 54.96 | 47,896 | +0.12(+0.22%) |
May 30, 2019 | 54.81 | 54.88 | 54.79 | 54.84 | 44,750 | +0.00(+0.00%) |
May 29, 2019 | 54.80 | 54.85 | 54.80 | 54.84 | 62,720 | +0.11(+0.20%) |
May 28, 2019 | 54.73 | 54.77 | 54.71 | 54.73 | 99,360 | -0.04(-0.07%) |
May 24, 2019 | 54.68 | 54.77 | 54.67 | 54.77 | 39,087 | +0.07(+0.13%) |
May 23, 2019 | 54.66 | 54.78 | 54.66 | 54.69 | 87,150 | +0.01(+0.02%) |
May 22, 2019 | 54.64 | 54.68 | 54.59 | 54.68 | 67,496 | +0.05(+0.10%) |
May 21, 2019 | 54.66 | 54.66 | 54.61 | 54.63 | 123,913 | -0.01(-0.03%) |
May 20, 2019 | 54.67 | 54.67 | 54.63 | 54.64 | 51,436 | -0.01(-0.02%) |
May 17, 2019 | 54.67 | 54.67 | 54.63 | 54.66 | 69,587 | +0.03(+0.05%) |
May 16, 2019 | 54.67 | 54.67 | 54.61 | 54.63 | 90,076 | -0.01(-0.02%) |
May 15, 2019 | 54.67 | 54.67 | 54.63 | 54.64 | 101,732 | +0.08(+0.15%) |
May 14, 2019 | 54.57 | 54.57 | 54.55 | 54.56 | 50,732 | +0.02(+0.03%) |
May 13, 2019 | 54.55 | 54.59 | 54.54 | 54.54 | 83,589 | +0.06(+0.12%) |
May 10, 2019 | 54.48 | 54.49 | 54.45 | 54.47 | 40,959 | +0.03(+0.05%) |
May 09, 2019 | 54.51 | 54.51 | 54.36 | 54.45 | 122,210 | +0.09(+0.17%) |
May 08, 2019 | 54.44 | 54.44 | 54.34 | 54.36 | 108,127 | -0.05(-0.08%) |
May 07, 2019 | 54.36 | 54.44 | 54.32 | 54.40 | 56,428 | +0.09(+0.17%) |
May 06, 2019 | 54.35 | 54.35 | 54.31 | 54.31 | 71,919 | +0.07(+0.13%) |
May 03, 2019 | 54.17 | 54.25 | 54.17 | 54.24 | 210,302 | +0.10(+0.18%) |
May 02, 2019 | 54.14 | 54.19 | 54.14 | 54.14 | 77,191 | -0.03(-0.05%) |
May 01, 2019 | 54.15 | 54.24 | 54.13 | 54.17 | 95,088 | +0.01(+0.01%) |
Apr 30, 2019 | 54.16 | 54.16 | 54.13 | 54.16 | 52,414 | +0.02(+0.03%) |
Apr 29, 2019 | 54.11 | 54.14 | 54.07 | 54.14 | 79,085 | +0.05(+0.08%) |
Apr 26, 2019 | 54.12 | 54.12 | 54.08 | 54.10 | 77,653 | +0.12(+0.22%) |
Apr 25, 2019 | 53.95 | 54.06 | 53.95 | 53.98 | 122,672 | -0.01(-0.02%) |
Apr 24, 2019 | 53.90 | 54.01 | 53.90 | 53.99 | 130,066 | +0.14(+0.27%) |
Apr 23, 2019 | 53.77 | 53.91 | 53.77 | 53.84 | 120,800 | +0.10(+0.19%) |
Apr 22, 2019 | 53.73 | 53.82 | 53.73 | 53.74 | 109,153 | -0.02(-0.03%) |
Apr 18, 2019 | 53.81 | 53.81 | 53.76 | 53.76 | 158,174 | -0.03(-0.05%) |
Apr 17, 2019 | 53.82 | 53.83 | 53.78 | 53.79 | 98,479 | -0.01(-0.02%) |
Apr 16, 2019 | 53.78 | 53.85 | 53.78 | 53.80 | 55,721 | -0.04(-0.07%) |
Apr 15, 2019 | 53.84 | 53.85 | 53.80 | 53.83 | 64,288 | +0.01(+0.02%) |
Apr 12, 2019 | 53.75 | 53.85 | 53.72 | 53.82 | 138,430 | +0.00(+0.01%) |
Apr 11, 2019 | 53.79 | 53.83 | 53.79 | 53.82 | 69,211 | -0.03(-0.06%) |
Apr 10, 2019 | 53.84 | 53.85 | 53.80 | 53.85 | 86,848 | +0.05(+0.10%) |
Apr 09, 2019 | 53.79 | 53.82 | 53.78 | 53.80 | 81,939 | +0.07(+0.14%) |
Apr 08, 2019 | 53.80 | 53.80 | 53.72 | 53.72 | 102,744 | -0.06(-0.12%) |
Apr 05, 2019 | 53.78 | 53.81 | 53.72 | 53.79 | 180,566 | +0.03(+0.05%) |
Apr 04, 2019 | 53.74 | 53.79 | 53.72 | 53.76 | 97,583 | -0.03(-0.05%) |
Apr 03, 2019 | 53.79 | 53.81 | 53.75 | 53.79 | 97,596 | -0.05(-0.08%) |
Apr 02, 2019 | 53.83 | 53.87 | 53.80 | 53.83 | 67,807 | +0.00(+0.00%) |