Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.70 | 62.93 | 61.81 | 62.26 | 212,915 | -0.89(-1.41%) |
Jun 27, 2019 | 62.93 | 63.59 | 62.70 | 63.15 | 390,533 | +0.67(+1.07%) |
Jun 26, 2019 | 60.92 | 63.59 | 60.92 | 62.48 | 721,666 | +1.33(+2.18%) |
Jun 25, 2019 | 61.37 | 62.04 | 60.59 | 61.15 | 308,738 | -1.33(-2.14%) |
Jun 24, 2019 | 63.59 | 63.59 | 61.37 | 62.48 | 377,872 | -0.89(-1.40%) |
Jun 21, 2019 | 60.70 | 63.59 | 60.48 | 63.37 | 687,268 | +2.67(+4.40%) |
Jun 20, 2019 | 59.59 | 60.70 | 58.92 | 60.70 | 469,806 | +0.44(+0.74%) |
Jun 19, 2019 | 59.15 | 60.26 | 57.81 | 60.26 | 589,175 | +0.89(+1.50%) |
Jun 18, 2019 | 57.81 | 59.59 | 56.37 | 59.37 | 401,897 | +2.22(+3.89%) |
Jun 17, 2019 | 55.59 | 57.37 | 54.92 | 57.14 | 829,728 | +2.89(+5.33%) |
Jun 14, 2019 | 53.36 | 54.70 | 52.70 | 54.25 | 287,010 | +1.11(+2.09%) |
Jun 13, 2019 | 52.47 | 53.70 | 52.03 | 53.14 | 195,555 | +0.67(+1.27%) |
Jun 12, 2019 | 52.47 | 52.81 | 51.59 | 52.47 | 206,177 | -0.22(-0.42%) |
Jun 11, 2019 | 52.70 | 53.59 | 52.47 | 52.70 | 708,842 | +0.00(+0.00%) |
Jun 10, 2019 | 52.03 | 52.70 | 51.59 | 52.70 | 70,467 | +0.22(+0.42%) |
Jun 07, 2019 | 51.59 | 52.70 | 50.70 | 52.47 | 189,911 | +0.89(+1.72%) |
Jun 06, 2019 | 51.81 | 53.14 | 51.36 | 51.59 | 139,301 | -0.44(-0.85%) |
Jun 05, 2019 | 52.03 | 52.47 | 51.81 | 52.03 | 74,539 | +0.00(+0.00%) |
Jun 04, 2019 | 52.92 | 52.92 | 51.81 | 52.03 | 39,402 | -0.22(-0.43%) |
Jun 03, 2019 | 50.92 | 53.14 | 50.92 | 52.25 | 144,418 | +1.11(+2.17%) |
May 31, 2019 | 51.14 | 51.14 | 50.25 | 51.14 | 113,329 | +0.00(+0.00%) |
May 30, 2019 | 52.03 | 52.92 | 50.25 | 51.14 | 140,734 | +0.22(+0.44%) |
May 29, 2019 | 51.59 | 52.03 | 50.47 | 50.92 | 202,518 | -0.89(-1.72%) |
May 28, 2019 | 52.92 | 53.14 | 51.59 | 51.81 | 107,377 | -1.11(-2.10%) |
May 24, 2019 | 53.36 | 53.59 | 52.47 | 52.92 | 191,305 | -0.67(-1.24%) |
May 23, 2019 | 54.25 | 54.92 | 53.25 | 53.59 | 213,157 | -1.11(-2.03%) |
May 22, 2019 | 54.92 | 55.25 | 54.25 | 54.70 | 107,560 | +0.00(+0.00%) |
May 21, 2019 | 54.92 | 55.37 | 54.25 | 54.70 | 106,235 | +0.67(+1.23%) |
May 20, 2019 | 55.14 | 55.81 | 54.03 | 54.03 | 187,836 | -1.78(-3.19%) |
May 17, 2019 | 54.25 | 56.25 | 53.81 | 55.81 | 499,169 | +0.44(+0.80%) |
May 16, 2019 | 52.92 | 55.37 | 52.92 | 55.37 | 555,886 | +2.45(+4.62%) |
May 15, 2019 | 52.70 | 53.03 | 52.47 | 52.92 | 223,634 | +0.22(+0.42%) |
May 14, 2019 | 52.92 | 53.36 | 52.70 | 52.70 | 188,329 | -0.22(-0.42%) |
May 13, 2019 | 52.92 | 53.36 | 52.70 | 52.92 | 136,392 | -1.11(-2.06%) |
May 10, 2019 | 52.92 | 54.25 | 52.47 | 54.03 | 221,730 | +1.11(+2.10%) |
May 09, 2019 | 52.70 | 53.09 | 51.81 | 52.92 | 127,619 | -0.44(-0.83%) |
May 08, 2019 | 52.47 | 53.36 | 52.25 | 53.36 | 124,840 | +0.89(+1.69%) |
May 07, 2019 | 52.70 | 53.59 | 51.59 | 52.47 | 170,093 | -0.44(-0.84%) |
May 06, 2019 | 53.14 | 53.59 | 50.92 | 52.92 | 148,671 | -0.89(-1.65%) |
May 03, 2019 | 53.14 | 54.03 | 52.92 | 53.81 | 82,873 | +0.67(+1.26%) |
May 02, 2019 | 52.25 | 53.59 | 52.03 | 53.14 | 192,246 | +1.11(+2.14%) |
May 01, 2019 | 51.81 | 52.25 | 51.36 | 52.03 | 109,331 | +0.00(+0.00%) |
Apr 30, 2019 | 51.59 | 52.25 | 50.92 | 52.03 | 414,759 | +0.44(+0.86%) |
Apr 29, 2019 | 52.47 | 52.47 | 51.14 | 51.59 | 184,350 | -0.89(-1.69%) |
Apr 26, 2019 | 52.03 | 52.47 | 51.81 | 52.47 | 691,554 | +0.22(+0.43%) |
Apr 25, 2019 | 52.03 | 52.47 | 50.92 | 52.25 | 488,956 | +0.67(+1.29%) |
Apr 24, 2019 | 51.14 | 52.25 | 50.70 | 51.59 | 215,906 | +0.22(+0.43%) |
Apr 23, 2019 | 52.25 | 52.25 | 50.70 | 51.36 | 293,969 | -0.67(-1.28%) |
Apr 22, 2019 | 52.25 | 52.47 | 51.36 | 52.03 | 78,882 | -0.44(-0.85%) |
Apr 18, 2019 | 50.92 | 52.47 | 50.25 | 52.47 | 427,072 | +1.78(+3.51%) |
Apr 17, 2019 | 49.81 | 50.92 | 49.81 | 50.70 | 845,253 | +0.67(+1.33%) |
Apr 16, 2019 | 48.47 | 50.25 | 48.25 | 50.03 | 614,168 | +1.89(+3.93%) |
Apr 15, 2019 | 48.92 | 48.92 | 48.03 | 48.14 | 947,717 | -0.11(-0.23%) |
Apr 12, 2019 | 48.03 | 48.47 | 47.81 | 48.25 | 678,993 | +0.67(+1.40%) |
Apr 11, 2019 | 47.81 | 48.25 | 47.14 | 47.58 | 1,428,838 | -0.44(-0.93%) |
Apr 10, 2019 | 48.25 | 48.69 | 47.81 | 48.03 | 126,783 | +0.22(+0.47%) |
Apr 09, 2019 | 48.47 | 49.14 | 47.81 | 47.81 | 427,092 | -0.89(-1.83%) |
Apr 08, 2019 | 48.69 | 48.69 | 48.03 | 48.69 | 135,625 | +0.44(+0.92%) |
Apr 05, 2019 | 47.81 | 48.69 | 47.81 | 48.25 | 311,304 | +0.67(+1.40%) |
Apr 04, 2019 | 47.58 | 47.81 | 47.36 | 47.58 | 140,321 | +0.22(+0.47%) |
Apr 03, 2019 | 47.58 | 47.81 | 46.92 | 47.36 | 166,564 | +0.44(+0.95%) |
Apr 02, 2019 | 47.58 | 47.81 | 46.69 | 46.92 | 216,528 | -0.22(-0.47%) |