Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.09 | 56.23 | 56.09 | 56.21 | 18,852 | +0.22(+0.40%) |
Jun 27, 2019 | 55.92 | 55.99 | 55.88 | 55.99 | 11,746 | +0.12(+0.22%) |
Jun 26, 2019 | 55.93 | 55.99 | 55.82 | 55.86 | 23,260 | +0.04(+0.08%) |
Jun 25, 2019 | 56.10 | 56.10 | 55.81 | 55.82 | 12,801 | -0.26(-0.46%) |
Jun 24, 2019 | 56.08 | 56.13 | 56.00 | 56.08 | 22,441 | +0.06(+0.11%) |
Jun 21, 2019 | 55.87 | 56.12 | 55.84 | 56.01 | 22,331 | -0.22(-0.39%) |
Jun 20, 2019 | 56.17 | 56.25 | 56.07 | 56.23 | 8,012 | +0.58(+1.05%) |
Jun 19, 2019 | 55.49 | 55.72 | 55.46 | 55.65 | 8,656 | +0.27(+0.48%) |
Jun 18, 2019 | 55.24 | 55.49 | 55.24 | 55.38 | 28,039 | +0.63(+1.16%) |
Jun 17, 2019 | 54.80 | 55.00 | 54.72 | 54.75 | 8,432 | -0.01(-0.03%) |
Jun 14, 2019 | 54.83 | 54.97 | 54.71 | 54.77 | 23,004 | -0.25(-0.46%) |
Jun 13, 2019 | 55.16 | 55.24 | 55.02 | 55.02 | 17,531 | +0.02(+0.03%) |
Jun 12, 2019 | 55.17 | 55.32 | 54.96 | 55.00 | 82,137 | -0.23(-0.42%) |
Jun 11, 2019 | 55.53 | 55.71 | 55.23 | 55.23 | 13,975 | +0.14(+0.25%) |
Jun 10, 2019 | 55.10 | 55.34 | 55.03 | 55.09 | 42,318 | +0.08(+0.14%) |
Jun 07, 2019 | 54.75 | 55.08 | 54.70 | 55.02 | 33,328 | +0.77(+1.41%) |
Jun 06, 2019 | 54.26 | 54.48 | 54.19 | 54.25 | 88,270 | +0.27(+0.51%) |
Jun 05, 2019 | 54.08 | 54.11 | 53.85 | 53.98 | 34,566 | +0.02(+0.04%) |
Jun 04, 2019 | 53.79 | 54.08 | 53.61 | 53.96 | 109,623 | +0.44(+0.82%) |
Jun 03, 2019 | 53.42 | 53.69 | 53.29 | 53.52 | 31,169 | +0.42(+0.79%) |
May 31, 2019 | 53.12 | 53.28 | 53.05 | 53.10 | 13,945 | -0.35(-0.65%) |
May 30, 2019 | 53.47 | 53.56 | 53.33 | 53.45 | 11,413 | +0.10(+0.20%) |
May 29, 2019 | 53.39 | 53.53 | 53.19 | 53.35 | 8,129 | -0.52(-0.97%) |
May 28, 2019 | 54.17 | 54.21 | 53.77 | 53.87 | 10,394 | -0.37(-0.69%) |
May 24, 2019 | 54.10 | 54.28 | 54.08 | 54.24 | 17,718 | +0.57(+1.06%) |
May 23, 2019 | 53.63 | 53.99 | 53.56 | 53.67 | 33,174 | -0.40(-0.74%) |
May 22, 2019 | 53.98 | 54.22 | 53.95 | 54.07 | 57,670 | -0.22(-0.40%) |
May 21, 2019 | 54.19 | 54.29 | 54.05 | 54.29 | 19,995 | +0.30(+0.55%) |
May 20, 2019 | 53.91 | 54.07 | 53.86 | 53.99 | 14,062 | -0.17(-0.31%) |
May 17, 2019 | 54.12 | 54.31 | 54.10 | 54.16 | 4,801 | -0.16(-0.29%) |
May 16, 2019 | 54.15 | 54.54 | 54.15 | 54.32 | 13,167 | +0.34(+0.63%) |
May 15, 2019 | 53.42 | 53.98 | 53.42 | 53.98 | 31,772 | +0.24(+0.46%) |
May 14, 2019 | 53.63 | 53.90 | 53.63 | 53.73 | 15,048 | +0.37(+0.69%) |
May 13, 2019 | 53.53 | 53.75 | 53.26 | 53.36 | 30,238 | -0.97(-1.78%) |
May 10, 2019 | 54.07 | 54.37 | 53.77 | 54.33 | 33,950 | +0.38(+0.71%) |
May 09, 2019 | 53.77 | 54.13 | 53.63 | 53.95 | 29,538 | -0.33(-0.61%) |
May 08, 2019 | 54.26 | 54.43 | 54.25 | 54.28 | 16,812 | +0.03(+0.05%) |
May 07, 2019 | 54.67 | 54.67 | 54.12 | 54.25 | 18,049 | -0.72(-1.31%) |
May 06, 2019 | 54.56 | 55.09 | 54.48 | 54.97 | 19,834 | -0.52(-0.95%) |
May 03, 2019 | 55.18 | 55.57 | 55.18 | 55.50 | 94,649 | +0.57(+1.04%) |
May 02, 2019 | 55.07 | 55.09 | 54.87 | 54.93 | 14,209 | -0.10(-0.19%) |
May 01, 2019 | 55.38 | 55.53 | 55.03 | 55.03 | 12,191 | -0.28(-0.51%) |
Apr 30, 2019 | 55.24 | 55.39 | 55.17 | 55.31 | 6,804 | +0.04(+0.08%) |
Apr 29, 2019 | 55.15 | 55.35 | 55.04 | 55.27 | 8,430 | +0.22(+0.40%) |
Apr 26, 2019 | 54.88 | 55.11 | 54.88 | 55.05 | 8,573 | +0.21(+0.38%) |
Apr 25, 2019 | 54.69 | 54.87 | 54.63 | 54.84 | 17,193 | +0.03(+0.06%) |
Apr 24, 2019 | 54.95 | 55.00 | 54.75 | 54.81 | 37,988 | -0.38(-0.69%) |
Apr 23, 2019 | 54.97 | 55.24 | 54.97 | 55.19 | 15,551 | +0.12(+0.21%) |
Apr 22, 2019 | 55.11 | 55.15 | 55.03 | 55.07 | 302,076 | -0.13(-0.23%) |
Apr 18, 2019 | 55.34 | 55.35 | 55.17 | 55.20 | 50,296 | -0.03(-0.05%) |
Apr 17, 2019 | 55.39 | 55.39 | 55.19 | 55.23 | 33,452 | -0.10(-0.17%) |
Apr 16, 2019 | 55.49 | 55.49 | 55.26 | 55.32 | 61,615 | +0.18(+0.33%) |
Apr 15, 2019 | 55.28 | 55.28 | 55.07 | 55.14 | 7,403 | -0.04(-0.08%) |
Apr 12, 2019 | 55.17 | 55.18 | 55.06 | 55.18 | 6,972 | +0.24(+0.45%) |
Apr 11, 2019 | 55.03 | 55.07 | 54.84 | 54.94 | 28,241 | -0.08(-0.15%) |
Apr 10, 2019 | 54.89 | 55.14 | 54.89 | 55.02 | 6,445 | +0.18(+0.32%) |
Apr 09, 2019 | 54.98 | 54.98 | 54.78 | 54.84 | 15,709 | -0.29(-0.52%) |
Apr 08, 2019 | 55.20 | 55.20 | 55.03 | 55.13 | 11,560 | +0.01(+0.02%) |
Apr 05, 2019 | 55.02 | 55.16 | 55.00 | 55.12 | 22,290 | +0.01(+0.03%) |
Apr 04, 2019 | 55.00 | 55.15 | 54.96 | 55.10 | 16,069 | -0.16(-0.29%) |
Apr 03, 2019 | 55.25 | 55.38 | 55.08 | 55.26 | 24,140 | +0.33(+0.61%) |
Apr 02, 2019 | 54.91 | 54.98 | 54.71 | 54.93 | 13,095 | -0.05(-0.10%) |