Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.63 | 56.72 | 55.63 | 56.33 | 322,593 | +0.87(+1.56%) |
Jun 27, 2019 | 54.78 | 55.67 | 54.74 | 55.46 | 200,178 | +0.92(+1.69%) |
Jun 26, 2019 | 54.54 | 55.50 | 53.99 | 54.54 | 115,946 | +0.32(+0.60%) |
Jun 25, 2019 | 54.54 | 55.34 | 54.18 | 54.21 | 252,684 | -0.52(-0.96%) |
Jun 24, 2019 | 54.96 | 55.53 | 54.34 | 54.74 | 172,986 | -0.31(-0.57%) |
Jun 21, 2019 | 55.71 | 56.17 | 55.04 | 55.05 | 200,045 | -1.10(-1.97%) |
Jun 20, 2019 | 56.17 | 56.47 | 55.50 | 56.16 | 133,675 | +0.27(+0.48%) |
Jun 19, 2019 | 55.98 | 56.81 | 55.53 | 55.89 | 160,017 | -0.22(-0.39%) |
Jun 18, 2019 | 55.53 | 56.78 | 55.53 | 56.11 | 114,985 | +0.61(+1.10%) |
Jun 17, 2019 | 56.40 | 56.55 | 55.40 | 55.50 | 115,489 | -1.02(-1.80%) |
Jun 14, 2019 | 56.84 | 57.31 | 55.96 | 56.52 | 122,862 | -0.32(-0.57%) |
Jun 13, 2019 | 56.42 | 57.13 | 56.15 | 56.84 | 195,780 | +0.45(+0.79%) |
Jun 12, 2019 | 55.70 | 56.58 | 55.30 | 56.39 | 127,185 | +0.67(+1.20%) |
Jun 11, 2019 | 55.95 | 56.08 | 55.43 | 55.73 | 153,732 | +0.15(+0.27%) |
Jun 10, 2019 | 54.84 | 56.07 | 54.57 | 55.58 | 102,889 | +0.93(+1.71%) |
Jun 07, 2019 | 54.30 | 55.15 | 54.30 | 54.64 | 270,928 | +0.34(+0.63%) |
Jun 06, 2019 | 55.10 | 55.52 | 53.86 | 54.30 | 147,841 | -0.84(-1.52%) |
Jun 05, 2019 | 55.20 | 55.69 | 54.76 | 55.14 | 89,254 | -0.07(-0.12%) |
Jun 04, 2019 | 54.23 | 55.26 | 54.12 | 55.20 | 94,566 | +1.50(+2.78%) |
Jun 03, 2019 | 53.14 | 54.35 | 53.14 | 53.71 | 144,916 | +0.54(+1.02%) |
May 31, 2019 | 52.89 | 53.65 | 52.43 | 53.17 | 136,724 | -0.22(-0.41%) |
May 30, 2019 | 53.68 | 53.68 | 53.14 | 53.38 | 136,980 | -0.15(-0.28%) |
May 29, 2019 | 53.86 | 54.18 | 53.35 | 53.54 | 476,960 | -0.47(-0.86%) |
May 28, 2019 | 55.20 | 55.28 | 53.96 | 54.00 | 106,115 | -1.23(-2.22%) |
May 24, 2019 | 55.40 | 55.40 | 54.81 | 55.23 | 112,781 | +0.09(+0.16%) |
May 23, 2019 | 56.19 | 56.19 | 54.78 | 55.15 | 182,503 | -1.32(-2.34%) |
May 22, 2019 | 57.08 | 57.08 | 56.30 | 56.47 | 137,912 | -0.78(-1.36%) |
May 21, 2019 | 57.19 | 57.43 | 56.60 | 57.25 | 166,998 | +0.28(+0.48%) |
May 20, 2019 | 56.55 | 57.32 | 56.45 | 56.97 | 161,435 | +0.01(+0.02%) |
May 17, 2019 | 56.97 | 57.51 | 56.80 | 56.96 | 469,559 | -0.52(-0.91%) |
May 16, 2019 | 57.68 | 58.20 | 57.17 | 57.49 | 191,433 | -0.10(-0.18%) |
May 15, 2019 | 56.79 | 57.78 | 56.57 | 57.59 | 109,166 | +0.43(+0.75%) |
May 14, 2019 | 56.96 | 57.89 | 56.54 | 57.16 | 192,958 | +0.18(+0.32%) |
May 13, 2019 | 58.12 | 59.31 | 56.88 | 56.98 | 251,657 | -1.91(-3.24%) |
May 10, 2019 | 58.60 | 59.18 | 57.85 | 58.89 | 189,698 | +0.09(+0.15%) |
May 09, 2019 | 58.52 | 58.92 | 57.80 | 58.81 | 216,082 | -0.03(-0.05%) |
May 08, 2019 | 59.83 | 59.83 | 58.78 | 58.83 | 160,201 | -1.05(-1.76%) |
May 07, 2019 | 60.34 | 60.63 | 59.17 | 59.89 | 257,076 | -0.92(-1.51%) |
May 06, 2019 | 60.03 | 61.51 | 58.67 | 60.81 | 174,174 | -0.01(-0.02%) |
May 03, 2019 | 60.23 | 61.54 | 59.91 | 60.82 | 325,468 | +0.71(+1.18%) |
May 02, 2019 | 59.42 | 60.29 | 59.19 | 60.11 | 131,817 | +0.81(+1.36%) |
May 01, 2019 | 60.04 | 60.41 | 59.30 | 59.30 | 338,378 | -0.82(-1.36%) |
Apr 30, 2019 | 59.83 | 60.32 | 59.32 | 60.12 | 267,880 | +0.35(+0.59%) |
Apr 29, 2019 | 60.36 | 60.52 | 59.41 | 59.76 | 172,484 | -0.96(-1.58%) |
Apr 26, 2019 | 62.39 | 62.83 | 60.41 | 60.72 | 158,310 | -2.25(-3.57%) |
Apr 25, 2019 | 63.87 | 63.87 | 60.43 | 62.97 | 241,741 | -1.59(-2.46%) |
Apr 24, 2019 | 64.15 | 64.82 | 64.12 | 64.56 | 134,993 | +0.65(+1.01%) |
Apr 23, 2019 | 63.95 | 64.58 | 63.56 | 63.91 | 210,808 | +0.14(+0.22%) |
Apr 22, 2019 | 63.98 | 63.98 | 63.58 | 63.77 | 86,815 | -0.53(-0.83%) |
Apr 18, 2019 | 64.38 | 64.92 | 64.08 | 64.30 | 111,860 | +0.07(+0.10%) |
Apr 17, 2019 | 64.43 | 64.53 | 63.74 | 64.24 | 128,349 | +0.05(+0.07%) |
Apr 16, 2019 | 64.89 | 64.89 | 64.05 | 64.19 | 176,045 | -0.48(-0.75%) |
Apr 15, 2019 | 64.59 | 64.86 | 63.85 | 64.67 | 167,564 | +0.17(+0.26%) |
Apr 12, 2019 | 63.76 | 65.09 | 63.29 | 64.50 | 246,682 | +1.03(+1.62%) |
Apr 11, 2019 | 63.06 | 63.53 | 62.82 | 63.48 | 72,161 | +0.62(+0.98%) |
Apr 10, 2019 | 62.24 | 63.10 | 61.98 | 62.86 | 136,437 | +0.84(+1.35%) |
Apr 09, 2019 | 62.33 | 62.63 | 61.85 | 62.02 | 159,614 | -0.39(-0.62%) |
Apr 08, 2019 | 61.83 | 62.66 | 61.62 | 62.41 | 141,826 | +0.70(+1.14%) |
Apr 05, 2019 | 61.73 | 62.03 | 61.48 | 61.71 | 224,773 | -0.04(-0.06%) |
Apr 04, 2019 | 61.47 | 61.97 | 61.47 | 61.75 | 154,243 | +0.38(+0.62%) |
Apr 03, 2019 | 61.28 | 61.69 | 60.91 | 61.37 | 95,980 | +0.42(+0.69%) |
Apr 02, 2019 | 61.99 | 62.01 | 60.55 | 60.95 | 169,869 | -0.84(-1.35%) |