Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.11 | 53.65 | 52.85 | 52.94 | 4,480,706 | -0.84(-1.57%) |
May 30, 2019 | 53.87 | 54.32 | 53.59 | 53.79 | 2,396,325 | +0.18(+0.34%) |
May 29, 2019 | 53.28 | 53.87 | 53.07 | 53.60 | 4,707,183 | -0.18(-0.34%) |
May 28, 2019 | 55.16 | 55.37 | 53.77 | 53.79 | 4,305,479 | -1.17(-2.13%) |
May 24, 2019 | 55.68 | 55.80 | 54.82 | 54.95 | 2,958,615 | -0.13(-0.24%) |
May 23, 2019 | 56.12 | 56.12 | 54.49 | 55.09 | 3,294,021 | -1.75(-3.08%) |
May 22, 2019 | 57.18 | 57.29 | 56.77 | 56.84 | 2,935,042 | -0.58(-1.01%) |
May 21, 2019 | 56.54 | 57.67 | 56.52 | 57.42 | 4,227,723 | +1.26(+2.24%) |
May 20, 2019 | 56.62 | 56.71 | 55.88 | 56.16 | 3,931,002 | -0.81(-1.42%) |
May 17, 2019 | 57.03 | 57.60 | 56.84 | 56.97 | 3,059,769 | -0.74(-1.28%) |
May 16, 2019 | 57.60 | 57.87 | 57.27 | 57.71 | 2,701,114 | +0.53(+0.92%) |
May 15, 2019 | 56.28 | 57.53 | 56.07 | 57.18 | 2,335,420 | +0.35(+0.61%) |
May 14, 2019 | 56.92 | 57.45 | 56.59 | 56.83 | 2,466,046 | +0.44(+0.79%) |
May 13, 2019 | 57.18 | 57.20 | 55.95 | 56.38 | 3,138,033 | -2.00(-3.42%) |
May 10, 2019 | 57.79 | 58.57 | 56.75 | 58.38 | 3,209,492 | +0.11(+0.19%) |
May 09, 2019 | 57.23 | 58.34 | 56.93 | 58.27 | 3,327,180 | +0.44(+0.77%) |
May 08, 2019 | 58.73 | 58.87 | 57.75 | 57.82 | 4,943,384 | -1.08(-1.84%) |
May 07, 2019 | 58.88 | 59.67 | 57.86 | 58.91 | 6,856,358 | -2.29(-3.73%) |
May 06, 2019 | 60.64 | 61.42 | 60.32 | 61.19 | 3,801,773 | -0.83(-1.34%) |
May 03, 2019 | 61.50 | 62.10 | 61.50 | 62.02 | 2,884,599 | +0.87(+1.43%) |
May 02, 2019 | 61.27 | 61.58 | 60.65 | 61.15 | 3,516,125 | -0.16(-0.26%) |
May 01, 2019 | 62.02 | 62.21 | 61.28 | 61.30 | 2,581,418 | -0.62(-1.00%) |
Apr 30, 2019 | 61.85 | 61.98 | 60.75 | 61.92 | 5,508,706 | -0.07(-0.11%) |
Apr 29, 2019 | 62.56 | 62.62 | 61.44 | 61.99 | 3,679,912 | -0.57(-0.91%) |
Apr 26, 2019 | 62.33 | 62.57 | 62.05 | 62.56 | 2,493,558 | +0.38(+0.62%) |
Apr 25, 2019 | 63.00 | 63.00 | 61.76 | 62.18 | 3,220,963 | -1.09(-1.72%) |
Apr 24, 2019 | 63.61 | 63.81 | 63.15 | 63.27 | 3,141,952 | -0.55(-0.86%) |
Apr 23, 2019 | 63.39 | 63.89 | 63.10 | 63.82 | 2,459,388 | +0.38(+0.59%) |
Apr 22, 2019 | 62.90 | 63.65 | 62.63 | 63.44 | 2,818,068 | +0.19(+0.30%) |
Apr 18, 2019 | 63.32 | 63.63 | 63.07 | 63.25 | 3,690,870 | +0.17(+0.28%) |
Apr 17, 2019 | 63.49 | 63.71 | 63.04 | 63.08 | 2,900,824 | +0.11(+0.18%) |
Apr 16, 2019 | 62.85 | 63.06 | 62.68 | 62.96 | 1,922,070 | +0.33(+0.53%) |
Apr 15, 2019 | 62.87 | 62.90 | 62.36 | 62.63 | 1,600,095 | -0.26(-0.42%) |
Apr 12, 2019 | 62.90 | 63.15 | 62.54 | 62.89 | 2,046,114 | +0.56(+0.90%) |
Apr 11, 2019 | 62.17 | 62.45 | 61.98 | 62.33 | 1,708,036 | +0.29(+0.46%) |
Apr 10, 2019 | 61.96 | 62.34 | 61.59 | 62.05 | 2,006,408 | +0.28(+0.45%) |
Apr 09, 2019 | 62.43 | 62.44 | 61.71 | 61.77 | 2,637,572 | -0.78(-1.25%) |
Apr 08, 2019 | 62.38 | 62.57 | 61.75 | 62.55 | 2,696,279 | +0.50(+0.80%) |
Apr 05, 2019 | 62.29 | 62.33 | 61.71 | 62.05 | 2,271,040 | +0.02(+0.03%) |
Apr 04, 2019 | 61.83 | 62.07 | 61.32 | 62.04 | 2,510,655 | +0.31(+0.49%) |
Apr 03, 2019 | 61.41 | 61.92 | 61.05 | 61.73 | 3,343,013 | +0.73(+1.20%) |
Apr 02, 2019 | 61.21 | 61.32 | 60.62 | 61.00 | 3,125,299 | -0.17(-0.29%) |
Apr 01, 2019 | 60.70 | 61.26 | 60.33 | 61.17 | 3,235,665 | +1.45(+2.42%) |
Mar 29, 2019 | 59.52 | 59.77 | 59.25 | 59.73 | 3,479,243 | +0.79(+1.35%) |
Mar 28, 2019 | 58.63 | 59.18 | 58.44 | 58.93 | 2,043,266 | +0.36(+0.61%) |
Mar 27, 2019 | 58.74 | 58.85 | 58.24 | 58.57 | 1,976,199 | -0.11(-0.19%) |
Mar 26, 2019 | 58.54 | 58.99 | 58.30 | 58.69 | 2,370,867 | +0.70(+1.20%) |
Mar 25, 2019 | 58.27 | 58.60 | 57.72 | 57.99 | 4,157,002 | -0.33(-0.57%) |
Mar 22, 2019 | 59.98 | 60.13 | 58.27 | 58.32 | 3,992,032 | -2.09(-3.47%) |
Mar 21, 2019 | 59.32 | 60.55 | 59.15 | 60.41 | 4,131,469 | +0.85(+1.44%) |
Mar 20, 2019 | 59.62 | 60.10 | 59.04 | 59.56 | 4,475,190 | -0.12(-0.20%) |
Mar 19, 2019 | 60.36 | 60.48 | 59.44 | 59.68 | 2,805,051 | -0.32(-0.54%) |
Mar 18, 2019 | 58.83 | 60.11 | 58.83 | 60.00 | 4,517,538 | +1.27(+2.17%) |
Mar 15, 2019 | 58.91 | 58.98 | 58.37 | 58.73 | 12,661,423 | -0.13(-0.22%) |
Mar 14, 2019 | 59.16 | 59.32 | 58.77 | 58.86 | 3,527,787 | -0.38(-0.65%) |
Mar 13, 2019 | 59.05 | 59.59 | 58.93 | 59.25 | 4,548,857 | +0.52(+0.89%) |
Mar 12, 2019 | 58.95 | 59.30 | 58.65 | 58.72 | 3,494,798 | -0.10(-0.18%) |
Mar 11, 2019 | 57.91 | 58.85 | 57.90 | 58.83 | 4,391,546 | +0.73(+1.26%) |
Mar 08, 2019 | 57.95 | 58.29 | 57.49 | 58.09 | 4,443,718 | -0.61(-1.04%) |
Mar 07, 2019 | 58.97 | 58.97 | 57.93 | 58.70 | 4,120,019 | -0.35(-0.59%) |
Mar 06, 2019 | 59.22 | 59.32 | 58.97 | 59.05 | 3,373,878 | -0.03(-0.04%) |
Mar 05, 2019 | 59.29 | 59.47 | 59.06 | 59.08 | 2,761,635 | -0.29(-0.48%) |
Mar 04, 2019 | 60.00 | 60.22 | 58.91 | 59.37 | 3,371,739 | -0.30(-0.50%) |