Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.36 | 57.92 | 57.36 | 57.54 | 6,132,827 | -0.40(-0.69%) |
May 30, 2019 | 57.55 | 58.45 | 57.38 | 57.94 | 5,445,381 | +0.45(+0.78%) |
May 29, 2019 | 57.45 | 57.77 | 57.19 | 57.50 | 4,886,614 | -0.18(-0.31%) |
May 28, 2019 | 57.74 | 58.22 | 57.50 | 57.67 | 7,459,277 | +0.19(+0.32%) |
May 24, 2019 | 57.14 | 57.79 | 56.88 | 57.49 | 6,925,569 | +0.73(+1.29%) |
May 23, 2019 | 56.64 | 57.34 | 56.53 | 56.75 | 9,772,990 | -0.39(-0.68%) |
May 22, 2019 | 56.32 | 57.79 | 56.32 | 57.14 | 10,062,811 | +0.46(+0.82%) |
May 21, 2019 | 55.92 | 56.82 | 55.77 | 56.68 | 10,577,803 | +1.12(+2.02%) |
May 20, 2019 | 54.48 | 55.68 | 54.37 | 55.56 | 11,768,731 | +0.51(+0.93%) |
May 17, 2019 | 53.72 | 55.10 | 53.54 | 55.05 | 8,853,533 | +0.74(+1.36%) |
May 16, 2019 | 54.14 | 54.62 | 53.93 | 54.31 | 7,511,774 | +0.04(+0.07%) |
May 15, 2019 | 53.30 | 54.42 | 53.18 | 54.27 | 8,435,652 | +0.79(+1.47%) |
May 14, 2019 | 52.90 | 53.99 | 52.76 | 53.48 | 8,580,838 | +0.81(+1.53%) |
May 13, 2019 | 53.73 | 53.87 | 52.54 | 52.68 | 13,244,733 | -2.08(-3.81%) |
May 10, 2019 | 54.23 | 54.94 | 53.97 | 54.76 | 13,054,563 | +0.03(+0.05%) |
May 09, 2019 | 53.96 | 54.90 | 53.72 | 54.73 | 9,899,975 | +0.11(+0.20%) |
May 08, 2019 | 54.16 | 54.74 | 53.78 | 54.62 | 9,038,992 | +0.44(+0.80%) |
May 07, 2019 | 54.64 | 54.73 | 53.22 | 54.19 | 11,373,901 | -1.01(-1.83%) |
May 06, 2019 | 54.23 | 55.74 | 53.73 | 55.19 | 10,994,393 | +0.32(+0.59%) |
May 03, 2019 | 55.65 | 56.95 | 53.44 | 54.87 | 43,787,684 | -6.82(-11.05%) |
May 02, 2019 | 66.85 | 67.58 | 60.20 | 61.69 | 13,466,900 | -5.16(-7.72%) |
May 01, 2019 | 67.93 | 67.96 | 66.82 | 66.84 | 3,403,468 | -0.72(-1.07%) |
Apr 30, 2019 | 67.08 | 67.65 | 66.95 | 67.57 | 3,301,221 | +0.52(+0.77%) |
Apr 29, 2019 | 65.89 | 67.47 | 65.89 | 67.05 | 3,726,364 | -0.90(-1.32%) |
Apr 26, 2019 | 67.67 | 68.00 | 67.27 | 67.95 | 2,393,091 | +0.41(+0.60%) |
Apr 25, 2019 | 67.34 | 67.71 | 66.96 | 67.54 | 2,656,053 | +0.24(+0.36%) |
Apr 24, 2019 | 67.59 | 68.07 | 66.76 | 67.30 | 3,288,903 | -0.17(-0.25%) |
Apr 23, 2019 | 66.46 | 67.65 | 66.25 | 67.47 | 6,784,387 | +1.27(+1.92%) |
Apr 22, 2019 | 65.71 | 66.25 | 65.17 | 66.20 | 2,209,579 | +0.13(+0.20%) |
Apr 18, 2019 | 66.93 | 66.93 | 65.34 | 66.07 | 5,906,062 | -0.75(-1.12%) |
Apr 17, 2019 | 66.84 | 67.08 | 66.45 | 66.82 | 3,222,035 | +0.23(+0.35%) |
Apr 16, 2019 | 67.60 | 67.77 | 66.29 | 66.59 | 4,750,654 | -2.24(-3.26%) |
Apr 15, 2019 | 68.94 | 69.07 | 68.31 | 68.83 | 1,825,348 | +0.03(+0.04%) |
Apr 12, 2019 | 68.91 | 68.99 | 68.12 | 68.80 | 2,699,220 | +0.09(+0.13%) |
Apr 11, 2019 | 69.15 | 69.25 | 68.59 | 68.71 | 2,179,694 | -0.38(-0.55%) |
Apr 10, 2019 | 68.95 | 69.23 | 68.82 | 69.09 | 1,678,304 | +0.21(+0.31%) |
Apr 09, 2019 | 68.46 | 69.01 | 68.27 | 68.87 | 2,198,554 | -0.04(-0.05%) |
Apr 08, 2019 | 68.77 | 68.95 | 68.12 | 68.91 | 2,622,862 | +0.19(+0.28%) |
Apr 05, 2019 | 68.39 | 68.92 | 67.72 | 68.72 | 2,778,154 | +0.38(+0.56%) |
Apr 04, 2019 | 68.81 | 68.90 | 67.90 | 68.34 | 2,399,088 | -0.36(-0.53%) |
Apr 03, 2019 | 68.44 | 69.32 | 68.36 | 68.70 | 3,763,247 | +0.56(+0.83%) |
Apr 02, 2019 | 68.40 | 68.70 | 67.98 | 68.13 | 3,314,283 | -0.26(-0.38%) |
Apr 01, 2019 | 67.60 | 68.51 | 67.28 | 68.39 | 3,914,822 | +1.30(+1.93%) |
Mar 29, 2019 | 66.70 | 67.47 | 66.65 | 67.09 | 4,832,400 | +0.81(+1.22%) |
Mar 28, 2019 | 66.58 | 66.58 | 65.78 | 66.29 | 2,695,032 | +0.51(+0.77%) |
Mar 27, 2019 | 65.87 | 66.19 | 65.12 | 65.78 | 2,203,204 | -0.06(-0.08%) |
Mar 26, 2019 | 65.96 | 66.43 | 65.45 | 65.84 | 2,478,670 | +0.31(+0.48%) |
Mar 25, 2019 | 65.51 | 65.65 | 64.83 | 65.52 | 2,142,039 | -0.13(-0.20%) |
Mar 22, 2019 | 66.64 | 66.73 | 65.42 | 65.65 | 2,928,249 | -1.21(-1.81%) |
Mar 21, 2019 | 66.21 | 67.27 | 66.13 | 66.86 | 4,472,281 | +0.45(+0.68%) |
Mar 20, 2019 | 66.84 | 67.08 | 66.05 | 66.41 | 2,333,786 | -0.29(-0.43%) |
Mar 19, 2019 | 66.97 | 67.09 | 66.49 | 66.70 | 2,739,798 | +0.13(+0.19%) |
Mar 18, 2019 | 66.77 | 66.97 | 65.96 | 66.57 | 2,566,607 | -0.23(-0.35%) |
Mar 15, 2019 | 65.81 | 67.01 | 65.70 | 66.80 | 5,189,387 | +1.11(+1.69%) |
Mar 14, 2019 | 65.96 | 66.19 | 65.61 | 65.69 | 2,783,252 | -0.26(-0.39%) |
Mar 13, 2019 | 66.61 | 66.98 | 65.89 | 65.95 | 4,240,368 | -0.53(-0.79%) |
Mar 12, 2019 | 66.96 | 67.24 | 66.38 | 66.47 | 3,911,955 | -0.53(-0.79%) |
Mar 11, 2019 | 66.09 | 67.04 | 66.03 | 67.00 | 3,411,328 | +1.11(+1.69%) |
Mar 08, 2019 | 66.32 | 66.68 | 65.35 | 65.89 | 4,224,786 | -1.09(-1.63%) |
Mar 07, 2019 | 66.97 | 67.34 | 66.36 | 66.98 | 5,719,080 | +0.81(+1.22%) |
Mar 06, 2019 | 66.14 | 66.71 | 65.93 | 66.18 | 2,905,759 | +0.06(+0.10%) |
Mar 05, 2019 | 66.39 | 66.67 | 66.07 | 66.11 | 2,281,599 | -0.34(-0.52%) |
Mar 04, 2019 | 67.20 | 67.49 | 65.76 | 66.46 | 3,540,124 | -0.34(-0.51%) |