Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.49 | 54.74 | 53.54 | 53.69 | 2,835,476 | -1.59(-2.88%) |
May 30, 2019 | 56.00 | 56.29 | 54.74 | 55.28 | 1,472,036 | -0.58(-1.03%) |
May 29, 2019 | 54.99 | 56.02 | 54.56 | 55.86 | 2,171,750 | +0.16(+0.29%) |
May 28, 2019 | 56.27 | 56.54 | 55.65 | 55.70 | 1,971,701 | -0.80(-1.42%) |
May 24, 2019 | 56.15 | 56.75 | 56.14 | 56.50 | 1,644,991 | +0.60(+1.07%) |
May 23, 2019 | 56.74 | 56.74 | 55.59 | 55.90 | 1,577,344 | -1.41(-2.46%) |
May 22, 2019 | 57.73 | 57.84 | 57.21 | 57.31 | 1,379,032 | -0.81(-1.40%) |
May 21, 2019 | 57.91 | 58.16 | 57.61 | 58.12 | 1,383,031 | +0.63(+1.10%) |
May 20, 2019 | 57.33 | 57.70 | 57.14 | 57.49 | 1,652,885 | +0.14(+0.24%) |
May 17, 2019 | 57.07 | 57.96 | 56.81 | 57.35 | 1,349,036 | -0.45(-0.78%) |
May 16, 2019 | 57.33 | 58.32 | 57.26 | 57.80 | 2,008,300 | +0.91(+1.59%) |
May 15, 2019 | 57.48 | 57.48 | 56.06 | 56.90 | 2,131,603 | -1.31(-2.25%) |
May 14, 2019 | 57.42 | 58.70 | 57.24 | 58.21 | 3,065,643 | +0.93(+1.62%) |
May 13, 2019 | 58.72 | 59.02 | 57.03 | 57.28 | 2,857,251 | -2.57(-4.30%) |
May 10, 2019 | 59.22 | 60.18 | 58.55 | 59.86 | 1,903,775 | +0.39(+0.66%) |
May 09, 2019 | 58.45 | 59.60 | 58.08 | 59.47 | 2,260,297 | +0.27(+0.46%) |
May 08, 2019 | 59.27 | 59.76 | 58.75 | 59.19 | 2,434,268 | -0.48(-0.81%) |
May 07, 2019 | 60.10 | 60.25 | 59.31 | 59.68 | 1,852,503 | -1.11(-1.82%) |
May 06, 2019 | 60.01 | 61.10 | 59.79 | 60.78 | 1,387,356 | -0.18(-0.29%) |
May 03, 2019 | 61.05 | 61.56 | 60.88 | 60.96 | 1,930,692 | -0.04(-0.06%) |
May 02, 2019 | 60.11 | 61.35 | 60.11 | 61.00 | 1,814,021 | +0.94(+1.56%) |
May 01, 2019 | 61.18 | 61.74 | 59.78 | 60.07 | 2,329,801 | -1.25(-2.04%) |
Apr 30, 2019 | 61.52 | 61.62 | 60.39 | 61.31 | 2,250,973 | -0.16(-0.25%) |
Apr 29, 2019 | 61.04 | 62.21 | 60.81 | 61.47 | 2,336,642 | +0.81(+1.34%) |
Apr 26, 2019 | 60.28 | 60.97 | 59.86 | 60.66 | 1,512,587 | +0.37(+0.61%) |
Apr 25, 2019 | 60.11 | 60.78 | 59.65 | 60.29 | 2,409,860 | +0.03(+0.05%) |
Apr 24, 2019 | 61.02 | 61.02 | 59.26 | 60.26 | 2,674,623 | -1.38(-2.24%) |
Apr 23, 2019 | 60.99 | 61.67 | 59.93 | 61.64 | 2,399,908 | +0.55(+0.89%) |
Apr 22, 2019 | 61.07 | 61.56 | 60.71 | 61.10 | 1,637,367 | +0.05(+0.08%) |
Apr 18, 2019 | 61.88 | 62.01 | 60.89 | 61.05 | 2,586,048 | -0.79(-1.27%) |
Apr 17, 2019 | 61.86 | 62.16 | 61.18 | 61.84 | 2,310,703 | -0.10(-0.16%) |
Apr 16, 2019 | 60.38 | 62.37 | 59.48 | 61.94 | 4,380,567 | +0.34(+0.56%) |
Apr 15, 2019 | 62.41 | 62.66 | 61.38 | 61.60 | 2,843,534 | -1.08(-1.72%) |
Apr 12, 2019 | 62.02 | 62.90 | 61.37 | 62.67 | 3,022,482 | +1.76(+2.88%) |
Apr 11, 2019 | 60.68 | 61.60 | 60.39 | 60.92 | 2,767,586 | +0.48(+0.79%) |
Apr 10, 2019 | 60.20 | 60.53 | 59.36 | 60.44 | 2,466,363 | +0.26(+0.43%) |
Apr 09, 2019 | 60.66 | 60.84 | 59.81 | 60.18 | 1,726,893 | -0.85(-1.39%) |
Apr 08, 2019 | 60.53 | 61.32 | 60.42 | 61.03 | 2,355,320 | +0.47(+0.77%) |
Apr 05, 2019 | 60.51 | 60.94 | 59.72 | 60.57 | 2,926,223 | +0.13(+0.22%) |
Apr 04, 2019 | 58.74 | 60.89 | 58.74 | 60.43 | 2,816,007 | +0.44(+0.74%) |
Apr 03, 2019 | 60.96 | 61.61 | 59.76 | 59.99 | 2,440,948 | -0.03(-0.05%) |
Apr 02, 2019 | 59.15 | 60.51 | 58.93 | 60.02 | 2,925,393 | +0.66(+1.12%) |
Apr 01, 2019 | 57.64 | 59.49 | 57.62 | 59.36 | 2,962,344 | +2.15(+3.76%) |
Mar 29, 2019 | 57.53 | 57.87 | 56.84 | 57.20 | 2,151,793 | +0.17(+0.30%) |
Mar 28, 2019 | 56.52 | 57.09 | 56.18 | 57.03 | 2,031,458 | +0.66(+1.16%) |
Mar 27, 2019 | 56.76 | 57.19 | 55.78 | 56.38 | 2,349,825 | -0.45(-0.80%) |
Mar 26, 2019 | 56.38 | 56.97 | 55.82 | 56.83 | 2,996,671 | +0.82(+1.46%) |
Mar 25, 2019 | 56.31 | 56.98 | 55.53 | 56.01 | 2,876,642 | -0.22(-0.39%) |
Mar 22, 2019 | 58.20 | 58.20 | 55.70 | 56.23 | 3,216,795 | -2.57(-4.37%) |
Mar 21, 2019 | 59.89 | 59.98 | 58.69 | 58.79 | 3,629,823 | -1.47(-2.45%) |
Mar 20, 2019 | 62.73 | 62.84 | 60.26 | 60.27 | 4,110,078 | -2.77(-4.39%) |
Mar 19, 2019 | 65.18 | 65.32 | 62.93 | 63.04 | 2,975,005 | -1.64(-2.53%) |
Mar 18, 2019 | 64.49 | 65.09 | 64.38 | 64.68 | 2,172,759 | +0.49(+0.77%) |
Mar 15, 2019 | 63.94 | 64.61 | 63.77 | 64.19 | 3,925,472 | +0.09(+0.13%) |
Mar 14, 2019 | 63.89 | 64.62 | 63.89 | 64.10 | 2,077,069 | +0.30(+0.48%) |
Mar 13, 2019 | 63.52 | 64.07 | 62.99 | 63.80 | 2,634,353 | +0.16(+0.26%) |
Mar 12, 2019 | 64.11 | 64.34 | 63.23 | 63.63 | 3,214,672 | -0.20(-0.32%) |
Mar 11, 2019 | 64.23 | 64.52 | 63.46 | 63.83 | 4,024,157 | -0.76(-1.17%) |
Mar 08, 2019 | 63.52 | 64.63 | 63.35 | 64.59 | 2,588,758 | +0.52(+0.81%) |
Mar 07, 2019 | 65.22 | 65.30 | 63.60 | 64.07 | 3,581,835 | -1.35(-2.06%) |
Mar 06, 2019 | 66.17 | 66.69 | 65.22 | 65.42 | 2,334,666 | -1.42(-2.13%) |
Mar 05, 2019 | 66.57 | 67.13 | 65.87 | 66.84 | 2,180,903 | -0.11(-0.16%) |
Mar 04, 2019 | 67.19 | 67.94 | 66.34 | 66.95 | 1,883,072 | -0.26(-0.39%) |