Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.95 | 56.68 | 55.41 | 55.49 | 360,784 | -0.16(-0.28%) |
Jun 27, 2019 | 54.00 | 55.68 | 53.66 | 55.65 | 465,565 | +1.73(+3.20%) |
Jun 26, 2019 | 53.88 | 54.43 | 53.21 | 53.92 | 314,373 | +0.73(+1.37%) |
Jun 25, 2019 | 52.66 | 53.32 | 52.38 | 53.19 | 554,627 | +0.46(+0.88%) |
Jun 24, 2019 | 52.67 | 52.99 | 52.38 | 52.73 | 313,677 | +0.10(+0.19%) |
Jun 21, 2019 | 52.80 | 53.72 | 52.46 | 52.63 | 440,688 | -0.51(-0.96%) |
Jun 20, 2019 | 53.51 | 53.81 | 52.38 | 53.15 | 214,426 | +0.50(+0.96%) |
Jun 19, 2019 | 52.08 | 52.77 | 51.75 | 52.64 | 231,803 | +0.66(+1.27%) |
Jun 18, 2019 | 50.86 | 52.85 | 50.65 | 51.98 | 208,949 | +1.84(+3.68%) |
Jun 17, 2019 | 50.85 | 51.12 | 50.09 | 50.14 | 283,139 | -0.55(-1.09%) |
Jun 14, 2019 | 50.80 | 50.92 | 49.43 | 50.69 | 297,408 | -0.89(-1.72%) |
Jun 13, 2019 | 52.13 | 52.57 | 51.16 | 51.58 | 302,969 | -0.09(-0.17%) |
Jun 12, 2019 | 53.79 | 53.79 | 51.62 | 51.67 | 184,214 | -2.71(-4.99%) |
Jun 11, 2019 | 56.18 | 56.25 | 54.29 | 54.38 | 377,515 | -0.97(-1.75%) |
Jun 10, 2019 | 53.58 | 55.58 | 53.51 | 55.34 | 276,301 | +2.21(+4.16%) |
Jun 07, 2019 | 52.79 | 53.37 | 52.32 | 53.14 | 173,192 | +0.56(+1.07%) |
Jun 06, 2019 | 51.61 | 52.85 | 50.80 | 52.57 | 291,567 | +1.08(+2.11%) |
Jun 05, 2019 | 51.47 | 52.03 | 50.33 | 51.49 | 178,594 | +0.34(+0.66%) |
Jun 04, 2019 | 49.69 | 51.18 | 49.59 | 51.15 | 220,245 | +1.74(+3.51%) |
Jun 03, 2019 | 49.44 | 50.08 | 49.11 | 49.42 | 410,259 | -0.06(-0.12%) |
May 31, 2019 | 49.42 | 49.86 | 48.92 | 49.48 | 370,518 | -0.73(-1.45%) |
May 30, 2019 | 50.15 | 50.87 | 50.05 | 50.21 | 236,117 | +0.35(+0.69%) |
May 29, 2019 | 49.21 | 50.44 | 49.21 | 49.86 | 438,178 | +0.05(+0.10%) |
May 28, 2019 | 49.78 | 50.16 | 49.21 | 49.81 | 344,399 | +0.13(+0.26%) |
May 24, 2019 | 50.12 | 50.39 | 49.48 | 49.68 | 366,665 | +0.07(+0.14%) |
May 23, 2019 | 49.28 | 49.82 | 48.66 | 49.62 | 469,370 | -0.61(-1.22%) |
May 22, 2019 | 50.30 | 50.63 | 49.00 | 50.23 | 245,875 | -0.79(-1.55%) |
May 21, 2019 | 50.49 | 51.12 | 50.09 | 51.02 | 294,574 | +1.38(+2.78%) |
May 20, 2019 | 50.14 | 50.63 | 49.01 | 49.63 | 516,112 | -1.55(-3.03%) |
May 17, 2019 | 52.18 | 52.47 | 50.96 | 51.18 | 455,289 | -1.40(-2.66%) |
May 16, 2019 | 52.77 | 53.34 | 52.05 | 52.58 | 476,522 | -0.51(-0.97%) |
May 15, 2019 | 51.04 | 53.57 | 50.09 | 53.10 | 780,005 | +5.24(+10.94%) |
May 14, 2019 | 46.98 | 48.08 | 46.87 | 47.86 | 334,107 | +1.24(+2.67%) |
May 13, 2019 | 48.78 | 49.17 | 46.55 | 46.62 | 576,542 | -3.62(-7.20%) |
May 10, 2019 | 50.12 | 50.92 | 49.67 | 50.24 | 266,684 | -0.41(-0.82%) |
May 09, 2019 | 50.27 | 50.93 | 49.50 | 50.65 | 384,879 | -0.46(-0.91%) |
May 08, 2019 | 50.40 | 51.55 | 50.40 | 51.11 | 398,255 | +0.37(+0.74%) |
May 07, 2019 | 54.49 | 54.88 | 49.97 | 50.74 | 1,018,975 | -2.51(-4.72%) |
May 06, 2019 | 56.48 | 57.03 | 55.58 | 53.25 | 592,295 | -4.86(-8.37%) |
May 03, 2019 | 56.71 | 58.17 | 56.42 | 58.12 | 293,149 | +1.55(+2.74%) |
May 02, 2019 | 56.31 | 57.99 | 56.28 | 56.57 | 236,456 | +0.24(+0.42%) |
May 01, 2019 | 57.41 | 57.55 | 56.26 | 56.33 | 410,734 | -0.63(-1.11%) |
Apr 30, 2019 | 56.80 | 57.32 | 56.26 | 56.96 | 249,241 | +0.25(+0.43%) |
Apr 29, 2019 | 56.97 | 57.50 | 56.31 | 56.72 | 192,155 | -0.25(-0.43%) |
Apr 26, 2019 | 57.23 | 57.25 | 55.35 | 56.96 | 227,340 | -0.64(-1.11%) |
Apr 25, 2019 | 58.27 | 58.48 | 56.92 | 57.60 | 329,532 | -0.40(-0.70%) |
Apr 24, 2019 | 56.39 | 58.33 | 55.98 | 58.01 | 394,228 | +1.65(+2.92%) |
Apr 23, 2019 | 56.65 | 57.09 | 56.06 | 56.36 | 270,391 | -0.23(-0.40%) |
Apr 22, 2019 | 56.66 | 56.82 | 55.85 | 56.59 | 192,835 | -0.14(-0.24%) |
Apr 18, 2019 | 56.40 | 57.26 | 56.02 | 56.73 | 369,302 | +0.63(+1.13%) |
Apr 17, 2019 | 55.65 | 56.13 | 55.00 | 56.09 | 369,295 | +1.11(+2.03%) |
Apr 16, 2019 | 53.72 | 55.57 | 53.43 | 54.98 | 283,454 | +1.58(+2.95%) |
Apr 15, 2019 | 53.80 | 54.16 | 53.04 | 53.40 | 203,358 | -0.44(-0.82%) |
Apr 12, 2019 | 53.30 | 54.02 | 52.42 | 53.85 | 206,046 | +1.08(+2.04%) |
Apr 11, 2019 | 53.08 | 53.38 | 52.61 | 52.77 | 128,346 | -0.20(-0.37%) |
Apr 10, 2019 | 53.41 | 54.22 | 52.63 | 52.97 | 249,051 | -0.34(-0.63%) |
Apr 09, 2019 | 53.72 | 54.30 | 52.91 | 53.30 | 491,101 | -0.58(-1.08%) |
Apr 08, 2019 | 53.99 | 54.10 | 53.40 | 53.89 | 306,561 | -0.19(-0.35%) |
Apr 05, 2019 | 52.12 | 54.24 | 52.05 | 54.07 | 448,496 | +1.97(+3.79%) |
Apr 04, 2019 | 51.82 | 52.38 | 51.59 | 52.10 | 385,208 | +0.28(+0.53%) |
Apr 03, 2019 | 50.99 | 52.24 | 50.90 | 51.82 | 483,379 | +1.51(+3.00%) |
Apr 02, 2019 | 50.17 | 50.58 | 49.68 | 50.32 | 243,441 | +0.16(+0.31%) |