Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.06 | 56.40 | 54.15 | 54.37 | 4,782,196 | -2.31(-4.08%) |
May 30, 2019 | 57.11 | 57.46 | 56.62 | 56.69 | 2,354,576 | -0.27(-0.48%) |
May 29, 2019 | 55.76 | 57.09 | 55.71 | 56.96 | 2,636,164 | +0.58(+1.03%) |
May 28, 2019 | 57.22 | 57.42 | 56.26 | 56.38 | 4,836,832 | -0.69(-1.21%) |
May 24, 2019 | 58.17 | 58.23 | 56.56 | 57.07 | 4,206,339 | -0.53(-0.92%) |
May 23, 2019 | 57.97 | 58.44 | 57.48 | 57.60 | 3,040,928 | -1.46(-2.48%) |
May 22, 2019 | 59.47 | 59.47 | 58.71 | 59.06 | 2,385,009 | -0.68(-1.14%) |
May 21, 2019 | 58.88 | 60.04 | 58.69 | 59.74 | 3,006,242 | +1.26(+2.15%) |
May 20, 2019 | 58.22 | 59.06 | 58.14 | 58.48 | 2,475,027 | -0.21(-0.36%) |
May 17, 2019 | 59.17 | 59.51 | 58.43 | 58.69 | 2,359,007 | -1.21(-2.02%) |
May 16, 2019 | 59.69 | 60.21 | 59.48 | 59.90 | 3,003,702 | +0.78(+1.31%) |
May 15, 2019 | 58.59 | 59.40 | 58.12 | 59.13 | 2,310,444 | +0.16(+0.27%) |
May 14, 2019 | 58.70 | 59.39 | 58.70 | 58.96 | 2,518,700 | +0.45(+0.78%) |
May 13, 2019 | 59.36 | 59.56 | 57.79 | 58.51 | 3,742,363 | -2.02(-3.34%) |
May 10, 2019 | 60.09 | 60.81 | 59.43 | 60.53 | 2,482,044 | +0.50(+0.83%) |
May 09, 2019 | 60.11 | 60.17 | 58.96 | 60.03 | 2,961,422 | -0.74(-1.22%) |
May 08, 2019 | 60.90 | 61.35 | 60.74 | 60.77 | 3,157,183 | -0.19(-0.31%) |
May 07, 2019 | 61.52 | 61.84 | 60.61 | 60.96 | 3,444,380 | -1.44(-2.30%) |
May 06, 2019 | 62.62 | 62.74 | 61.94 | 62.40 | 2,330,754 | -1.33(-2.08%) |
May 03, 2019 | 63.34 | 63.86 | 63.05 | 63.72 | 1,706,815 | +0.78(+1.23%) |
May 02, 2019 | 63.09 | 64.30 | 62.26 | 62.95 | 4,240,126 | -0.37(-0.59%) |
May 01, 2019 | 64.65 | 65.28 | 63.24 | 63.32 | 3,385,502 | -1.29(-1.99%) |
Apr 30, 2019 | 65.37 | 65.77 | 63.98 | 64.61 | 4,237,363 | -0.63(-0.97%) |
Apr 29, 2019 | 64.35 | 65.57 | 63.83 | 65.24 | 3,898,634 | +0.79(+1.23%) |
Apr 26, 2019 | 64.19 | 65.15 | 63.54 | 64.45 | 4,611,091 | -0.48(-0.73%) |
Apr 25, 2019 | 66.38 | 66.40 | 64.52 | 64.93 | 3,422,538 | -1.41(-2.13%) |
Apr 24, 2019 | 67.47 | 67.48 | 66.02 | 66.34 | 3,130,385 | -1.04(-1.54%) |
Apr 23, 2019 | 67.28 | 67.71 | 66.92 | 67.38 | 2,859,524 | +0.01(+0.02%) |
Apr 22, 2019 | 67.53 | 67.99 | 67.04 | 67.36 | 1,993,520 | +0.15(+0.22%) |
Apr 18, 2019 | 67.26 | 67.42 | 66.26 | 67.22 | 2,901,545 | +0.02(+0.03%) |
Apr 17, 2019 | 67.87 | 68.31 | 67.18 | 67.20 | 2,097,299 | -0.30(-0.44%) |
Apr 16, 2019 | 67.66 | 67.66 | 66.63 | 67.50 | 2,524,250 | -0.04(-0.05%) |
Apr 15, 2019 | 68.26 | 68.70 | 67.52 | 67.53 | 4,422,567 | -0.05(-0.08%) |
Apr 12, 2019 | 68.06 | 69.71 | 66.79 | 67.58 | 5,542,677 | +1.30(+1.97%) |
Apr 11, 2019 | 65.77 | 66.49 | 65.58 | 66.28 | 2,486,545 | +0.70(+1.06%) |
Apr 10, 2019 | 66.38 | 66.53 | 65.02 | 65.58 | 2,963,588 | -0.51(-0.76%) |
Apr 09, 2019 | 66.48 | 66.68 | 65.74 | 66.09 | 1,815,022 | -0.79(-1.18%) |
Apr 08, 2019 | 66.83 | 67.33 | 66.46 | 66.88 | 2,357,352 | +0.20(+0.30%) |
Apr 05, 2019 | 67.76 | 68.27 | 66.27 | 66.68 | 6,612,595 | -0.83(-1.24%) |
Apr 04, 2019 | 66.13 | 67.85 | 66.02 | 67.52 | 3,500,195 | +1.19(+1.79%) |
Apr 03, 2019 | 66.21 | 67.30 | 65.85 | 66.33 | 4,719,753 | +0.89(+1.37%) |
Apr 02, 2019 | 63.83 | 65.76 | 63.40 | 65.44 | 5,259,596 | +1.60(+2.51%) |
Apr 01, 2019 | 62.29 | 63.91 | 62.25 | 63.83 | 3,065,326 | +2.26(+3.68%) |
Mar 29, 2019 | 61.18 | 61.74 | 60.91 | 61.57 | 2,982,932 | +0.16(+0.26%) |
Mar 28, 2019 | 61.45 | 61.74 | 60.86 | 61.41 | 3,073,194 | +0.27(+0.44%) |
Mar 27, 2019 | 61.95 | 62.25 | 60.67 | 61.14 | 3,240,663 | -0.60(-0.97%) |
Mar 26, 2019 | 61.86 | 62.19 | 61.02 | 61.74 | 2,828,577 | +0.62(+1.01%) |
Mar 25, 2019 | 62.33 | 62.64 | 60.93 | 61.12 | 3,055,611 | -1.17(-1.88%) |
Mar 22, 2019 | 64.09 | 64.24 | 62.22 | 62.30 | 3,377,033 | -2.37(-3.67%) |
Mar 21, 2019 | 63.16 | 65.69 | 63.05 | 64.67 | 3,460,925 | +1.45(+2.29%) |
Mar 20, 2019 | 63.57 | 63.86 | 62.90 | 63.22 | 3,066,286 | -0.46(-0.72%) |
Mar 19, 2019 | 64.49 | 64.55 | 63.21 | 63.68 | 3,402,979 | -0.23(-0.36%) |
Mar 18, 2019 | 64.04 | 64.04 | 62.93 | 63.91 | 2,570,188 | +0.20(+0.31%) |
Mar 15, 2019 | 64.13 | 64.84 | 63.57 | 63.71 | 5,926,673 | -0.32(-0.50%) |
Mar 14, 2019 | 64.87 | 65.18 | 64.02 | 64.03 | 3,187,245 | -1.05(-1.62%) |
Mar 13, 2019 | 65.42 | 66.11 | 65.02 | 65.09 | 2,885,199 | -0.29(-0.45%) |
Mar 12, 2019 | 65.10 | 66.17 | 65.04 | 65.38 | 4,206,978 | +0.42(+0.65%) |
Mar 11, 2019 | 64.21 | 65.15 | 64.02 | 64.95 | 2,852,729 | +1.14(+1.79%) |
Mar 08, 2019 | 63.12 | 63.98 | 62.53 | 63.81 | 3,151,306 | +0.02(+0.03%) |
Mar 07, 2019 | 65.09 | 65.17 | 63.15 | 63.79 | 4,188,880 | -1.57(-2.41%) |
Mar 06, 2019 | 63.37 | 65.74 | 62.68 | 65.37 | 5,528,467 | +3.76(+6.11%) |
Mar 05, 2019 | 62.19 | 62.40 | 61.53 | 61.60 | 4,415,955 | -0.72(-1.15%) |
Mar 04, 2019 | 63.67 | 63.67 | 61.53 | 62.32 | 2,353,157 | +0.04(+0.06%) |