Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.34 | 57.37 | 56.34 | 57.19 | 617,957 | +0.76(+1.34%) |
Jun 27, 2019 | 55.78 | 56.47 | 55.56 | 56.43 | 200,015 | +0.62(+1.11%) |
Jun 26, 2019 | 57.12 | 57.21 | 55.82 | 55.82 | 247,039 | -1.39(-2.43%) |
Jun 25, 2019 | 56.82 | 57.35 | 56.70 | 57.21 | 167,598 | +0.45(+0.80%) |
Jun 24, 2019 | 57.54 | 57.54 | 56.53 | 56.75 | 167,806 | -0.67(-1.16%) |
Jun 21, 2019 | 56.89 | 57.53 | 56.58 | 57.42 | 472,613 | +0.36(+0.63%) |
Jun 20, 2019 | 57.45 | 57.45 | 56.70 | 57.06 | 200,005 | +0.18(+0.32%) |
Jun 19, 2019 | 56.32 | 57.15 | 55.42 | 56.88 | 182,565 | +0.41(+0.73%) |
Jun 18, 2019 | 57.24 | 57.24 | 56.22 | 56.47 | 183,323 | -0.39(-0.68%) |
Jun 17, 2019 | 56.52 | 57.16 | 56.12 | 56.85 | 184,451 | +0.26(+0.45%) |
Jun 14, 2019 | 56.69 | 57.28 | 56.16 | 56.60 | 314,265 | -0.06(-0.10%) |
Jun 13, 2019 | 56.88 | 57.26 | 56.42 | 56.65 | 219,308 | -0.11(-0.19%) |
Jun 12, 2019 | 55.63 | 56.97 | 55.63 | 56.76 | 226,476 | +1.20(+2.16%) |
Jun 11, 2019 | 55.87 | 56.32 | 55.35 | 55.56 | 372,505 | -0.24(-0.43%) |
Jun 10, 2019 | 56.02 | 56.18 | 55.48 | 55.80 | 174,097 | -0.33(-0.59%) |
Jun 07, 2019 | 56.34 | 56.44 | 55.81 | 56.13 | 309,525 | +0.21(+0.37%) |
Jun 06, 2019 | 55.15 | 55.96 | 55.15 | 55.92 | 376,398 | +0.79(+1.43%) |
Jun 05, 2019 | 55.05 | 55.86 | 54.84 | 55.13 | 1,795,109 | -2.54(-4.41%) |
Jun 04, 2019 | 57.59 | 57.77 | 56.81 | 57.68 | 108,901 | +0.08(+0.14%) |
Jun 03, 2019 | 56.77 | 57.64 | 56.48 | 57.59 | 165,403 | +0.96(+1.70%) |
May 31, 2019 | 55.43 | 56.65 | 55.21 | 56.63 | 192,375 | +1.11(+2.00%) |
May 30, 2019 | 55.89 | 56.15 | 55.28 | 55.52 | 188,252 | -0.32(-0.57%) |
May 29, 2019 | 56.89 | 56.97 | 55.75 | 55.84 | 266,561 | -1.18(-2.06%) |
May 28, 2019 | 57.52 | 57.68 | 56.98 | 57.02 | 120,547 | -0.44(-0.76%) |
May 24, 2019 | 57.50 | 57.78 | 57.38 | 57.45 | 94,546 | +0.07(+0.13%) |
May 23, 2019 | 57.41 | 57.50 | 56.90 | 57.38 | 110,356 | -0.12(-0.21%) |
May 22, 2019 | 56.75 | 57.59 | 56.70 | 57.50 | 75,964 | +0.46(+0.81%) |
May 21, 2019 | 57.48 | 57.52 | 56.90 | 57.04 | 93,904 | -0.38(-0.66%) |
May 20, 2019 | 57.26 | 57.68 | 57.26 | 57.42 | 127,772 | +0.02(+0.03%) |
May 17, 2019 | 57.22 | 57.74 | 57.09 | 57.40 | 181,680 | -0.04(-0.07%) |
May 16, 2019 | 56.91 | 57.44 | 56.02 | 57.44 | 82,785 | +0.53(+0.93%) |
May 15, 2019 | 56.69 | 57.00 | 56.12 | 56.92 | 131,335 | +0.45(+0.80%) |
May 14, 2019 | 56.65 | 56.84 | 56.19 | 56.47 | 114,659 | -0.32(-0.57%) |
May 13, 2019 | 56.40 | 57.03 | 56.28 | 56.79 | 128,097 | +0.04(+0.07%) |
May 10, 2019 | 55.40 | 56.77 | 55.06 | 56.75 | 127,723 | +1.31(+2.36%) |
May 09, 2019 | 55.45 | 56.09 | 55.14 | 55.44 | 184,750 | +0.02(+0.03%) |
May 08, 2019 | 57.20 | 57.20 | 55.40 | 55.42 | 208,197 | -1.62(-2.84%) |
May 07, 2019 | 56.74 | 57.59 | 56.51 | 57.04 | 308,995 | +0.53(+0.95%) |
May 06, 2019 | 56.14 | 56.81 | 55.99 | 56.51 | 148,876 | +0.34(+0.60%) |
May 03, 2019 | 55.13 | 56.36 | 55.11 | 56.17 | 189,215 | +1.17(+2.12%) |
May 02, 2019 | 54.86 | 55.28 | 54.61 | 55.00 | 80,606 | +0.20(+0.36%) |
May 01, 2019 | 54.88 | 55.20 | 54.22 | 54.80 | 298,837 | -0.24(-0.43%) |
Apr 30, 2019 | 54.39 | 55.20 | 54.31 | 55.04 | 149,525 | +0.59(+1.09%) |
Apr 29, 2019 | 54.80 | 54.80 | 54.24 | 54.45 | 124,504 | -0.25(-0.46%) |
Apr 26, 2019 | 54.90 | 55.20 | 54.55 | 54.70 | 117,131 | +0.04(+0.07%) |
Apr 25, 2019 | 54.43 | 54.74 | 54.07 | 54.66 | 75,178 | +0.17(+0.31%) |
Apr 24, 2019 | 53.52 | 54.88 | 53.52 | 54.49 | 140,300 | +0.97(+1.82%) |
Apr 23, 2019 | 52.78 | 53.58 | 52.76 | 53.52 | 99,604 | +0.82(+1.55%) |
Apr 22, 2019 | 52.88 | 53.08 | 52.49 | 52.70 | 97,592 | -0.28(-0.52%) |
Apr 18, 2019 | 53.22 | 53.54 | 52.80 | 52.98 | 109,542 | -0.17(-0.32%) |
Apr 17, 2019 | 53.30 | 53.30 | 52.69 | 53.15 | 111,755 | -0.18(-0.34%) |
Apr 16, 2019 | 53.38 | 53.84 | 53.10 | 53.33 | 96,593 | -0.15(-0.27%) |
Apr 15, 2019 | 53.60 | 53.86 | 53.30 | 53.47 | 74,715 | -0.17(-0.32%) |
Apr 12, 2019 | 53.22 | 53.71 | 53.14 | 53.65 | 80,045 | +0.36(+0.67%) |
Apr 11, 2019 | 52.94 | 53.33 | 52.84 | 53.29 | 72,655 | +0.21(+0.40%) |
Apr 10, 2019 | 52.51 | 53.16 | 52.49 | 53.07 | 118,618 | +0.65(+1.23%) |
Apr 09, 2019 | 53.01 | 53.35 | 52.32 | 52.43 | 102,620 | -0.69(-1.31%) |
Apr 08, 2019 | 53.48 | 53.48 | 53.04 | 53.12 | 71,977 | -0.57(-1.07%) |
Apr 05, 2019 | 52.91 | 53.79 | 52.70 | 53.70 | 132,675 | +0.74(+1.40%) |
Apr 04, 2019 | 53.14 | 53.25 | 52.74 | 52.95 | 60,189 | -0.13(-0.25%) |
Apr 03, 2019 | 52.24 | 53.26 | 52.24 | 53.08 | 107,092 | +0.78(+1.50%) |
Apr 02, 2019 | 53.24 | 53.24 | 51.87 | 52.30 | 160,360 | -0.92(-1.73%) |