Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.86 | 57.20 | 54.91 | 55.14 | 4,715,553 | -2.35(-4.08%) |
May 30, 2019 | 57.92 | 58.28 | 57.42 | 57.49 | 2,321,763 | -0.27(-0.48%) |
May 29, 2019 | 56.55 | 57.90 | 56.49 | 57.76 | 2,599,428 | +0.59(+1.03%) |
May 28, 2019 | 58.03 | 58.23 | 57.05 | 57.18 | 4,769,428 | -0.70(-1.21%) |
May 24, 2019 | 58.99 | 59.06 | 57.36 | 57.87 | 4,147,721 | -0.53(-0.92%) |
May 23, 2019 | 58.79 | 59.27 | 58.29 | 58.41 | 2,998,550 | -1.49(-2.48%) |
May 22, 2019 | 60.31 | 60.31 | 59.54 | 59.89 | 2,351,772 | -0.69(-1.14%) |
May 21, 2019 | 59.72 | 60.89 | 59.52 | 60.59 | 2,964,348 | +1.28(+2.15%) |
May 20, 2019 | 59.04 | 59.89 | 58.97 | 59.31 | 2,440,536 | -0.22(-0.36%) |
May 17, 2019 | 60.01 | 60.36 | 59.25 | 59.52 | 2,326,133 | -1.23(-2.02%) |
May 16, 2019 | 60.53 | 61.06 | 60.33 | 60.75 | 2,961,844 | +0.79(+1.31%) |
May 15, 2019 | 59.42 | 60.24 | 58.94 | 59.96 | 2,278,246 | +0.16(+0.27%) |
May 14, 2019 | 59.53 | 60.23 | 59.53 | 59.80 | 2,483,600 | +0.46(+0.78%) |
May 13, 2019 | 60.20 | 60.40 | 58.61 | 59.34 | 3,690,211 | -2.05(-3.34%) |
May 10, 2019 | 60.93 | 61.67 | 60.27 | 61.39 | 2,447,455 | +0.51(+0.83%) |
May 09, 2019 | 60.96 | 61.02 | 59.79 | 60.88 | 2,920,153 | -0.75(-1.22%) |
May 08, 2019 | 61.76 | 62.22 | 61.60 | 61.63 | 3,113,186 | -0.19(-0.31%) |
May 07, 2019 | 62.39 | 62.72 | 61.46 | 61.83 | 3,396,380 | -1.46(-2.30%) |
May 06, 2019 | 63.50 | 63.63 | 62.81 | 63.28 | 2,298,273 | -1.34(-2.08%) |
May 03, 2019 | 64.23 | 64.76 | 63.94 | 64.63 | 1,683,029 | +0.79(+1.23%) |
May 02, 2019 | 63.99 | 65.21 | 63.14 | 63.84 | 4,181,037 | -0.38(-0.59%) |
May 01, 2019 | 65.57 | 66.20 | 64.14 | 64.22 | 3,338,323 | -1.31(-1.99%) |
Apr 30, 2019 | 66.29 | 66.70 | 64.89 | 65.52 | 4,178,313 | -0.64(-0.97%) |
Apr 29, 2019 | 65.26 | 66.50 | 64.73 | 66.16 | 3,844,304 | +0.80(+1.23%) |
Apr 26, 2019 | 65.10 | 66.07 | 64.44 | 65.36 | 4,546,833 | -0.48(-0.73%) |
Apr 25, 2019 | 67.31 | 67.34 | 65.43 | 65.84 | 3,374,843 | -1.43(-2.13%) |
Apr 24, 2019 | 68.43 | 68.44 | 66.96 | 67.28 | 3,086,762 | -1.05(-1.54%) |
Apr 23, 2019 | 68.23 | 68.67 | 67.87 | 68.33 | 2,819,674 | +0.01(+0.02%) |
Apr 22, 2019 | 68.48 | 68.95 | 67.99 | 68.32 | 1,965,739 | +0.15(+0.22%) |
Apr 18, 2019 | 68.21 | 68.38 | 67.19 | 68.17 | 2,861,110 | +0.02(+0.03%) |
Apr 17, 2019 | 68.83 | 69.27 | 68.13 | 68.15 | 2,068,071 | -0.30(-0.44%) |
Apr 16, 2019 | 68.62 | 68.62 | 67.57 | 68.45 | 2,489,073 | -0.04(-0.05%) |
Apr 15, 2019 | 69.22 | 69.68 | 68.47 | 68.49 | 4,360,936 | -0.05(-0.08%) |
Apr 12, 2019 | 69.02 | 70.69 | 67.74 | 68.54 | 5,465,437 | +1.32(+1.97%) |
Apr 11, 2019 | 66.70 | 67.43 | 66.51 | 67.22 | 2,451,894 | +0.71(+1.06%) |
Apr 10, 2019 | 67.32 | 67.47 | 65.94 | 66.51 | 2,922,288 | -0.51(-0.76%) |
Apr 09, 2019 | 67.42 | 67.63 | 66.67 | 67.02 | 1,789,728 | -0.80(-1.18%) |
Apr 08, 2019 | 67.77 | 68.28 | 67.40 | 67.83 | 2,324,501 | +0.20(+0.30%) |
Apr 05, 2019 | 68.72 | 69.24 | 67.20 | 67.63 | 6,520,444 | -0.85(-1.24%) |
Apr 04, 2019 | 67.07 | 68.81 | 66.95 | 68.47 | 3,451,417 | +1.20(+1.79%) |
Apr 03, 2019 | 67.15 | 68.25 | 66.78 | 67.27 | 4,653,980 | +0.91(+1.37%) |
Apr 02, 2019 | 64.74 | 66.69 | 64.29 | 66.36 | 5,186,301 | +1.63(+2.51%) |
Apr 01, 2019 | 63.17 | 64.81 | 63.13 | 64.74 | 3,022,609 | +2.29(+3.68%) |
Mar 29, 2019 | 62.05 | 62.61 | 61.77 | 62.44 | 2,941,363 | +0.16(+0.26%) |
Mar 28, 2019 | 62.32 | 62.61 | 61.72 | 62.28 | 3,030,367 | +0.27(+0.44%) |
Mar 27, 2019 | 62.83 | 63.13 | 61.53 | 62.00 | 3,195,502 | -0.61(-0.97%) |
Mar 26, 2019 | 62.73 | 63.07 | 61.88 | 62.61 | 2,789,159 | +0.62(+1.01%) |
Mar 25, 2019 | 63.21 | 63.53 | 61.79 | 61.99 | 3,013,030 | -1.19(-1.88%) |
Mar 22, 2019 | 65.00 | 65.15 | 63.10 | 63.18 | 3,329,972 | -2.41(-3.67%) |
Mar 21, 2019 | 64.05 | 66.62 | 63.94 | 65.58 | 3,412,695 | +1.47(+2.29%) |
Mar 20, 2019 | 64.47 | 64.76 | 63.79 | 64.11 | 3,023,555 | -0.47(-0.72%) |
Mar 19, 2019 | 65.41 | 65.46 | 64.11 | 64.58 | 3,355,556 | -0.23(-0.36%) |
Mar 18, 2019 | 64.94 | 64.94 | 63.82 | 64.81 | 2,534,371 | +0.20(+0.31%) |
Mar 15, 2019 | 65.04 | 65.75 | 64.47 | 64.61 | 5,844,081 | -0.33(-0.50%) |
Mar 14, 2019 | 65.78 | 66.11 | 64.92 | 64.94 | 3,142,828 | -1.07(-1.62%) |
Mar 13, 2019 | 66.34 | 67.05 | 65.94 | 66.01 | 2,844,992 | -0.30(-0.45%) |
Mar 12, 2019 | 66.02 | 67.11 | 65.96 | 66.30 | 4,148,351 | +0.43(+0.65%) |
Mar 11, 2019 | 65.12 | 66.07 | 64.92 | 65.87 | 2,812,974 | +1.16(+1.79%) |
Mar 08, 2019 | 64.02 | 64.89 | 63.41 | 64.71 | 3,107,390 | +0.02(+0.03%) |
Mar 07, 2019 | 66.01 | 66.10 | 64.04 | 64.69 | 4,130,505 | -1.60(-2.41%) |
Mar 06, 2019 | 64.27 | 66.67 | 63.56 | 66.29 | 5,451,425 | +3.82(+6.11%) |
Mar 05, 2019 | 63.07 | 63.28 | 62.40 | 62.47 | 4,354,416 | -0.73(-1.15%) |
Mar 04, 2019 | 64.57 | 64.57 | 62.40 | 63.20 | 2,320,364 | +0.04(+0.06%) |