Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.93 | 57.93 | 57.45 | 57.66 | 17,083 | +0.47(+0.83%) |
Jun 27, 2019 | 56.61 | 57.35 | 56.61 | 57.18 | 35,946 | +0.75(+1.33%) |
Jun 26, 2019 | 56.91 | 56.94 | 56.43 | 56.43 | 16,364 | -0.35(-0.61%) |
Jun 25, 2019 | 57.04 | 57.04 | 56.51 | 56.78 | 15,857 | -0.28(-0.49%) |
Jun 24, 2019 | 57.53 | 57.82 | 57.06 | 57.06 | 12,049 | -0.50(-0.88%) |
Jun 21, 2019 | 57.42 | 58.02 | 57.42 | 57.56 | 15,550 | +0.06(+0.11%) |
Jun 20, 2019 | 57.63 | 57.63 | 56.91 | 57.50 | 44,430 | +0.29(+0.51%) |
Jun 19, 2019 | 57.34 | 57.69 | 57.17 | 57.21 | 9,114 | +0.01(+0.02%) |
Jun 18, 2019 | 56.56 | 57.56 | 56.56 | 57.20 | 9,507 | +0.63(+1.11%) |
Jun 17, 2019 | 57.01 | 57.20 | 56.57 | 56.57 | 5,850 | -0.44(-0.78%) |
Jun 14, 2019 | 57.22 | 57.22 | 56.70 | 57.01 | 9,231 | -0.10(-0.18%) |
Jun 13, 2019 | 57.32 | 57.37 | 57.00 | 57.11 | 50,412 | -0.07(-0.13%) |
Jun 12, 2019 | 57.75 | 57.75 | 56.99 | 57.19 | 11,063 | -0.74(-1.27%) |
Jun 11, 2019 | 58.57 | 58.75 | 57.67 | 57.92 | 12,169 | -0.36(-0.62%) |
Jun 10, 2019 | 58.08 | 58.61 | 57.97 | 58.29 | 19,061 | +0.58(+1.01%) |
Jun 07, 2019 | 57.60 | 57.83 | 57.59 | 57.70 | 13,188 | +0.11(+0.19%) |
Jun 06, 2019 | 57.15 | 57.78 | 57.00 | 57.60 | 9,904 | +0.40(+0.70%) |
Jun 05, 2019 | 56.74 | 57.21 | 56.60 | 57.20 | 27,553 | +0.55(+0.96%) |
Jun 04, 2019 | 55.67 | 56.68 | 55.67 | 56.65 | 30,887 | +1.60(+2.91%) |
Jun 03, 2019 | 54.88 | 55.26 | 54.83 | 55.05 | 30,389 | +0.14(+0.25%) |
May 31, 2019 | 54.95 | 55.21 | 54.85 | 54.91 | 16,155 | -0.70(-1.26%) |
May 30, 2019 | 55.79 | 56.06 | 55.52 | 55.61 | 6,440 | -0.09(-0.16%) |
May 29, 2019 | 55.16 | 55.71 | 54.94 | 55.70 | 30,032 | +0.20(+0.36%) |
May 28, 2019 | 56.13 | 56.38 | 55.50 | 55.50 | 27,709 | -0.76(-1.36%) |
May 24, 2019 | 56.02 | 56.28 | 55.94 | 56.27 | 3,077 | +0.40(+0.72%) |
May 23, 2019 | 55.70 | 55.97 | 55.56 | 55.87 | 19,874 | -0.63(-1.11%) |
May 22, 2019 | 56.85 | 56.90 | 56.49 | 56.50 | 14,849 | -0.55(-0.96%) |
May 21, 2019 | 56.96 | 57.21 | 56.90 | 57.04 | 30,301 | +0.35(+0.63%) |
May 20, 2019 | 56.17 | 56.74 | 56.17 | 56.69 | 9,659 | +0.25(+0.44%) |
May 17, 2019 | 56.21 | 56.81 | 56.21 | 56.44 | 7,583 | -0.32(-0.56%) |
May 16, 2019 | 56.40 | 57.03 | 56.37 | 56.76 | 9,318 | +0.60(+1.07%) |
May 15, 2019 | 56.09 | 56.45 | 56.09 | 56.16 | 13,343 | -0.47(-0.84%) |
May 14, 2019 | 56.20 | 57.00 | 56.20 | 56.63 | 16,165 | +0.51(+0.91%) |
May 13, 2019 | 56.63 | 56.63 | 55.95 | 56.12 | 25,044 | -1.58(-2.74%) |
May 10, 2019 | 57.33 | 57.71 | 56.84 | 57.71 | 35,498 | +0.20(+0.35%) |
May 09, 2019 | 56.87 | 57.58 | 56.72 | 57.51 | 10,438 | +0.15(+0.25%) |
May 08, 2019 | 57.37 | 57.78 | 57.36 | 57.36 | 22,336 | -0.21(-0.36%) |
May 07, 2019 | 57.78 | 58.07 | 57.25 | 57.57 | 24,465 | -0.83(-1.42%) |
May 06, 2019 | 57.21 | 58.53 | 56.98 | 58.40 | 24,064 | +0.22(+0.38%) |
May 03, 2019 | 57.71 | 58.19 | 57.71 | 58.18 | 10,001 | +0.71(+1.23%) |
May 02, 2019 | 57.50 | 57.82 | 57.34 | 57.47 | 49,398 | -0.06(-0.11%) |
May 01, 2019 | 58.16 | 58.16 | 57.30 | 57.53 | 18,280 | -0.55(-0.94%) |
Apr 30, 2019 | 58.25 | 58.31 | 57.64 | 58.08 | 20,734 | -0.16(-0.28%) |
Apr 29, 2019 | 57.63 | 58.34 | 57.63 | 58.24 | 24,959 | +0.67(+1.17%) |
Apr 26, 2019 | 57.36 | 57.59 | 57.11 | 57.57 | 34,399 | +0.19(+0.33%) |
Apr 25, 2019 | 56.92 | 57.51 | 56.82 | 57.38 | 44,212 | +0.37(+0.65%) |
Apr 24, 2019 | 57.17 | 57.17 | 56.78 | 57.00 | 16,888 | -0.32(-0.56%) |
Apr 23, 2019 | 57.05 | 57.41 | 56.82 | 57.32 | 27,725 | +0.22(+0.38%) |
Apr 22, 2019 | 57.28 | 57.28 | 57.00 | 57.10 | 19,743 | -0.33(-0.57%) |
Apr 18, 2019 | 57.58 | 57.71 | 57.26 | 57.43 | 44,730 | -0.15(-0.27%) |
Apr 17, 2019 | 57.13 | 57.65 | 56.98 | 57.59 | 36,029 | +0.70(+1.23%) |
Apr 16, 2019 | 56.36 | 56.91 | 56.32 | 56.89 | 71,361 | +0.66(+1.18%) |
Apr 15, 2019 | 56.64 | 56.70 | 56.15 | 56.22 | 28,829 | -0.49(-0.87%) |
Apr 12, 2019 | 56.38 | 56.96 | 56.38 | 56.71 | 130,894 | +1.10(+1.98%) |
Apr 11, 2019 | 55.72 | 55.86 | 55.43 | 55.61 | 47,525 | +0.05(+0.10%) |
Apr 10, 2019 | 55.41 | 55.59 | 55.28 | 55.56 | 25,223 | +0.25(+0.46%) |
Apr 09, 2019 | 55.57 | 55.57 | 55.19 | 55.30 | 39,371 | -0.50(-0.90%) |
Apr 08, 2019 | 55.69 | 55.80 | 55.51 | 55.80 | 11,388 | +0.05(+0.08%) |
Apr 05, 2019 | 55.80 | 55.87 | 55.66 | 55.76 | 14,287 | +0.12(+0.21%) |
Apr 04, 2019 | 55.22 | 55.76 | 55.22 | 55.64 | 19,497 | +0.37(+0.68%) |
Apr 03, 2019 | 55.32 | 55.60 | 54.97 | 55.27 | 21,594 | +0.29(+0.53%) |
Apr 02, 2019 | 54.68 | 55.01 | 54.63 | 54.98 | 39,682 | +0.23(+0.42%) |