Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.16 | 57.96 | 56.92 | 57.77 | 7,571,610 | -0.18(-0.32%) |
May 30, 2019 | 57.34 | 58.20 | 56.85 | 57.96 | 8,254,795 | +0.61(+1.07%) |
May 29, 2019 | 56.98 | 57.47 | 56.00 | 57.34 | 7,080,188 | +0.06(+0.11%) |
May 28, 2019 | 57.59 | 58.38 | 56.73 | 57.28 | 11,270,269 | -0.55(-0.95%) |
May 24, 2019 | 58.87 | 59.24 | 57.77 | 57.83 | 6,883,400 | -0.67(-1.15%) |
May 23, 2019 | 60.04 | 60.16 | 57.96 | 58.51 | 9,286,205 | -2.08(-3.43%) |
May 22, 2019 | 60.89 | 61.93 | 60.47 | 60.59 | 8,438,493 | -0.37(-0.60%) |
May 21, 2019 | 60.95 | 60.95 | 59.98 | 60.95 | 9,871,338 | +0.49(+0.81%) |
May 20, 2019 | 60.65 | 61.57 | 59.85 | 60.47 | 8,528,461 | -0.73(-1.20%) |
May 17, 2019 | 61.26 | 62.18 | 61.08 | 61.20 | 6,056,007 | -0.80(-1.28%) |
May 16, 2019 | 62.55 | 62.97 | 61.57 | 61.99 | 8,903,943 | -0.80(-1.27%) |
May 15, 2019 | 62.12 | 63.59 | 61.87 | 62.79 | 8,775,041 | -0.37(-0.58%) |
May 14, 2019 | 60.83 | 63.34 | 60.65 | 63.16 | 10,876,466 | +2.75(+4.56%) |
May 13, 2019 | 60.28 | 61.57 | 60.10 | 60.40 | 9,824,319 | -1.59(-2.57%) |
May 10, 2019 | 61.32 | 62.30 | 59.79 | 61.99 | 10,315,493 | +0.55(+0.90%) |
May 09, 2019 | 61.87 | 62.48 | 61.32 | 61.44 | 9,707,544 | -0.73(-1.18%) |
May 08, 2019 | 61.69 | 62.73 | 61.69 | 62.18 | 7,736,046 | +0.31(+0.49%) |
May 07, 2019 | 63.28 | 63.40 | 61.57 | 61.87 | 9,295,404 | -1.96(-3.07%) |
May 06, 2019 | 62.67 | 64.20 | 62.48 | 63.83 | 7,128,136 | -0.43(-0.67%) |
May 03, 2019 | 63.04 | 64.26 | 62.67 | 64.26 | 11,244,473 | +1.53(+2.44%) |
May 02, 2019 | 62.12 | 63.65 | 61.69 | 62.73 | 12,944,081 | +0.92(+1.49%) |
May 01, 2019 | 62.12 | 63.77 | 61.75 | 61.81 | 16,233,365 | -0.43(-0.69%) |
Apr 30, 2019 | 62.61 | 64.44 | 60.95 | 62.24 | 28,938,722 | +2.69(+4.52%) |
Apr 29, 2019 | 58.57 | 59.61 | 58.38 | 59.55 | 10,769,395 | +0.98(+1.67%) |
Apr 26, 2019 | 55.81 | 58.69 | 55.75 | 58.57 | 12,138,958 | +2.75(+4.93%) |
Apr 25, 2019 | 56.43 | 56.49 | 54.96 | 55.81 | 10,191,072 | -1.22(-2.15%) |
Apr 24, 2019 | 56.98 | 57.22 | 56.36 | 57.04 | 4,703,374 | -0.06(-0.11%) |
Apr 23, 2019 | 56.92 | 57.34 | 56.43 | 57.10 | 6,617,739 | +0.06(+0.11%) |
Apr 22, 2019 | 56.61 | 57.22 | 56.18 | 57.04 | 10,966,889 | -0.18(-0.32%) |
Apr 18, 2019 | 55.88 | 57.22 | 55.66 | 57.22 | 8,416,585 | +1.41(+2.52%) |
Apr 17, 2019 | 56.06 | 56.18 | 55.45 | 55.81 | 7,770,408 | -0.12(-0.22%) |
Apr 16, 2019 | 55.32 | 56.24 | 55.02 | 55.94 | 9,841,278 | +0.98(+1.78%) |
Apr 15, 2019 | 55.14 | 55.39 | 53.79 | 54.96 | 13,543,081 | -0.12(-0.22%) |
Apr 12, 2019 | 56.00 | 56.36 | 55.02 | 55.08 | 11,328,869 | -0.73(-1.32%) |
Apr 11, 2019 | 55.81 | 56.67 | 55.69 | 55.81 | 8,954,423 | -0.24(-0.44%) |
Apr 10, 2019 | 56.61 | 56.67 | 55.57 | 56.06 | 8,800,847 | -0.37(-0.65%) |
Apr 09, 2019 | 57.22 | 57.59 | 55.81 | 56.43 | 13,587,782 | -1.65(-2.85%) |
Apr 08, 2019 | 58.20 | 58.38 | 56.00 | 58.08 | 28,754,958 | -3.18(-5.19%) |
Apr 05, 2019 | 61.63 | 62.06 | 61.08 | 61.26 | 7,068,222 | -0.12(-0.20%) |
Apr 04, 2019 | 61.81 | 61.93 | 61.02 | 61.38 | 6,703,855 | -0.43(-0.69%) |
Apr 03, 2019 | 62.79 | 62.85 | 61.20 | 61.81 | 9,172,909 | -0.86(-1.37%) |
Apr 02, 2019 | 61.57 | 62.91 | 61.44 | 62.67 | 8,455,646 | +0.86(+1.39%) |
Apr 01, 2019 | 61.32 | 61.99 | 61.20 | 61.81 | 8,388,506 | +0.67(+1.10%) |
Mar 29, 2019 | 61.08 | 61.38 | 60.73 | 61.14 | 7,928,035 | +0.61(+1.01%) |
Mar 28, 2019 | 60.95 | 61.26 | 59.98 | 60.53 | 7,384,630 | -0.43(-0.70%) |
Mar 27, 2019 | 61.69 | 62.30 | 60.59 | 60.95 | 9,009,277 | -0.86(-1.39%) |
Mar 26, 2019 | 60.89 | 62.12 | 60.77 | 61.81 | 7,781,330 | +1.35(+2.23%) |
Mar 25, 2019 | 60.95 | 61.99 | 60.04 | 60.47 | 8,124,493 | -0.61(-1.00%) |
Mar 22, 2019 | 62.55 | 62.67 | 60.71 | 61.08 | 13,327,500 | -1.77(-2.82%) |
Mar 21, 2019 | 62.42 | 63.22 | 61.99 | 62.85 | 8,250,616 | +0.31(+0.49%) |
Mar 20, 2019 | 61.99 | 63.22 | 61.93 | 62.55 | 7,901,569 | +0.18(+0.29%) |
Mar 19, 2019 | 62.55 | 63.28 | 62.06 | 62.36 | 8,934,595 | -0.06(-0.10%) |
Mar 18, 2019 | 61.14 | 63.10 | 61.02 | 62.42 | 14,381,661 | +1.47(+2.41%) |
Mar 15, 2019 | 62.97 | 63.92 | 60.59 | 60.95 | 30,914,370 | -2.08(-3.30%) |
Mar 14, 2019 | 63.04 | 64.26 | 62.36 | 63.04 | 21,870,454 | +1.71(+2.79%) |
Mar 13, 2019 | 59.55 | 61.51 | 59.36 | 61.32 | 12,106,742 | +1.59(+2.66%) |
Mar 12, 2019 | 60.77 | 62.06 | 59.12 | 59.73 | 16,234,038 | -0.86(-1.41%) |
Mar 11, 2019 | 57.83 | 61.32 | 57.10 | 60.59 | 17,318,980 | +1.96(+3.34%) |
Mar 08, 2019 | 57.10 | 59.24 | 56.79 | 58.63 | 14,300,564 | +0.86(+1.48%) |
Mar 07, 2019 | 55.51 | 57.77 | 55.45 | 57.77 | 20,846,236 | +2.08(+3.73%) |
Mar 06, 2019 | 56.61 | 58.93 | 55.33 | 55.69 | 33,634,664 | -4.77(-7.89%) |
Mar 05, 2019 | 63.46 | 64.62 | 58.57 | 60.46 | 29,211,162 | -3.00(-4.72%) |
Mar 04, 2019 | 63.09 | 64.31 | 62.48 | 63.46 | 11,404,258 | +0.67(+1.07%) |