Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.89 | 56.62 | 55.36 | 55.44 | 361,142 | -0.16(-0.28%) |
Jun 27, 2019 | 53.95 | 55.62 | 53.61 | 55.60 | 466,028 | +1.72(+3.20%) |
Jun 26, 2019 | 53.82 | 54.37 | 53.16 | 53.87 | 314,685 | +0.73(+1.37%) |
Jun 25, 2019 | 52.61 | 53.27 | 52.32 | 53.14 | 555,178 | +0.46(+0.88%) |
Jun 24, 2019 | 52.62 | 52.94 | 52.32 | 52.68 | 313,989 | +0.10(+0.19%) |
Jun 21, 2019 | 52.75 | 53.66 | 52.40 | 52.58 | 441,125 | -0.51(-0.96%) |
Jun 20, 2019 | 53.46 | 53.75 | 52.33 | 53.09 | 214,639 | +0.50(+0.96%) |
Jun 19, 2019 | 52.03 | 52.72 | 51.69 | 52.59 | 232,033 | +0.66(+1.27%) |
Jun 18, 2019 | 50.81 | 52.80 | 50.60 | 51.93 | 209,157 | +1.84(+3.68%) |
Jun 17, 2019 | 50.80 | 51.07 | 50.04 | 50.09 | 283,420 | -0.55(-1.09%) |
Jun 14, 2019 | 50.75 | 50.87 | 49.38 | 50.64 | 297,704 | -0.89(-1.72%) |
Jun 13, 2019 | 52.08 | 52.52 | 51.11 | 51.53 | 303,270 | -0.09(-0.17%) |
Jun 12, 2019 | 53.73 | 53.73 | 51.57 | 51.62 | 184,397 | -2.71(-4.99%) |
Jun 11, 2019 | 56.13 | 56.20 | 54.24 | 54.32 | 377,890 | -0.97(-1.75%) |
Jun 10, 2019 | 53.53 | 55.53 | 53.46 | 55.29 | 276,575 | +2.21(+4.16%) |
Jun 07, 2019 | 52.74 | 53.32 | 52.27 | 53.08 | 173,364 | +0.56(+1.07%) |
Jun 06, 2019 | 51.56 | 52.80 | 50.75 | 52.52 | 291,856 | +1.08(+2.11%) |
Jun 05, 2019 | 51.42 | 51.97 | 50.28 | 51.44 | 178,771 | +0.34(+0.66%) |
Jun 04, 2019 | 49.64 | 51.13 | 49.54 | 51.10 | 220,464 | +1.73(+3.51%) |
Jun 03, 2019 | 49.39 | 50.03 | 49.06 | 49.37 | 410,667 | -0.06(-0.12%) |
May 31, 2019 | 49.37 | 49.81 | 48.87 | 49.43 | 370,886 | -0.73(-1.45%) |
May 30, 2019 | 50.10 | 50.82 | 50.00 | 50.16 | 236,351 | +0.34(+0.69%) |
May 29, 2019 | 49.16 | 50.39 | 49.16 | 49.81 | 438,613 | +0.05(+0.10%) |
May 28, 2019 | 49.73 | 50.11 | 49.16 | 49.76 | 344,742 | +0.13(+0.26%) |
May 24, 2019 | 50.07 | 50.34 | 49.43 | 49.63 | 367,029 | +0.07(+0.14%) |
May 23, 2019 | 49.23 | 49.77 | 48.61 | 49.57 | 469,836 | -0.61(-1.22%) |
May 22, 2019 | 50.25 | 50.58 | 48.96 | 50.18 | 246,120 | -0.79(-1.55%) |
May 21, 2019 | 50.44 | 51.07 | 50.04 | 50.96 | 294,867 | +1.38(+2.78%) |
May 20, 2019 | 50.09 | 50.58 | 48.96 | 49.59 | 516,624 | -1.55(-3.03%) |
May 17, 2019 | 52.13 | 52.41 | 50.91 | 51.13 | 455,742 | -1.40(-2.66%) |
May 16, 2019 | 52.72 | 53.29 | 52.00 | 52.53 | 476,995 | -0.51(-0.97%) |
May 15, 2019 | 50.98 | 53.52 | 50.04 | 53.04 | 780,779 | +5.23(+10.94%) |
May 14, 2019 | 46.94 | 48.03 | 46.83 | 47.81 | 334,439 | +1.24(+2.67%) |
May 13, 2019 | 48.73 | 49.12 | 46.50 | 46.57 | 577,114 | -3.62(-7.20%) |
May 10, 2019 | 50.07 | 50.87 | 49.62 | 50.19 | 266,949 | -0.41(-0.82%) |
May 09, 2019 | 50.22 | 50.88 | 49.45 | 50.60 | 385,261 | -0.46(-0.91%) |
May 08, 2019 | 50.35 | 51.50 | 50.35 | 51.06 | 398,650 | +0.37(+0.74%) |
May 07, 2019 | 54.43 | 54.83 | 49.92 | 50.69 | 1,019,987 | -2.51(-4.72%) |
May 06, 2019 | 56.42 | 56.97 | 55.53 | 53.20 | 592,884 | -4.86(-8.37%) |
May 03, 2019 | 56.65 | 58.12 | 56.36 | 58.06 | 293,441 | +1.55(+2.74%) |
May 02, 2019 | 56.26 | 57.93 | 56.23 | 56.51 | 236,691 | +0.24(+0.42%) |
May 01, 2019 | 57.35 | 57.50 | 56.21 | 56.27 | 411,142 | -0.63(-1.11%) |
Apr 30, 2019 | 56.75 | 57.26 | 56.21 | 56.91 | 249,488 | +0.25(+0.43%) |
Apr 29, 2019 | 56.92 | 57.45 | 56.26 | 56.66 | 192,346 | -0.25(-0.43%) |
Apr 26, 2019 | 57.17 | 57.19 | 55.30 | 56.91 | 227,566 | -0.64(-1.11%) |
Apr 25, 2019 | 58.22 | 58.42 | 56.86 | 57.55 | 329,859 | -0.40(-0.70%) |
Apr 24, 2019 | 56.33 | 58.27 | 55.92 | 57.95 | 394,619 | +1.65(+2.92%) |
Apr 23, 2019 | 56.59 | 57.03 | 56.01 | 56.30 | 270,660 | -0.23(-0.40%) |
Apr 22, 2019 | 56.60 | 56.76 | 55.79 | 56.53 | 193,026 | -0.14(-0.24%) |
Apr 18, 2019 | 56.34 | 57.20 | 55.96 | 56.67 | 369,668 | +0.63(+1.13%) |
Apr 17, 2019 | 55.60 | 56.08 | 54.95 | 56.04 | 369,662 | +1.11(+2.03%) |
Apr 16, 2019 | 53.66 | 55.52 | 53.38 | 54.93 | 283,735 | +1.58(+2.95%) |
Apr 15, 2019 | 53.74 | 54.11 | 52.98 | 53.35 | 203,560 | -0.44(-0.82%) |
Apr 12, 2019 | 53.25 | 53.97 | 52.36 | 53.79 | 206,251 | +1.07(+2.04%) |
Apr 11, 2019 | 53.02 | 53.33 | 52.56 | 52.72 | 128,473 | -0.20(-0.37%) |
Apr 10, 2019 | 53.36 | 54.17 | 52.58 | 52.92 | 249,299 | -0.34(-0.63%) |
Apr 09, 2019 | 53.66 | 54.25 | 52.86 | 53.25 | 491,589 | -0.58(-1.08%) |
Apr 08, 2019 | 53.94 | 54.05 | 53.35 | 53.83 | 306,865 | -0.19(-0.35%) |
Apr 05, 2019 | 52.07 | 54.19 | 52.00 | 54.02 | 448,941 | +1.97(+3.79%) |
Apr 04, 2019 | 51.77 | 52.32 | 51.54 | 52.05 | 385,591 | +0.28(+0.53%) |
Apr 03, 2019 | 50.94 | 52.19 | 50.85 | 51.77 | 483,859 | +1.51(+3.00%) |
Apr 02, 2019 | 50.12 | 50.53 | 49.63 | 50.27 | 243,683 | +0.16(+0.31%) |