Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.46 | 52.53 | 51.27 | 52.44 | 6,968,000 | +0.00(+0.00%) |
Jun 27, 2019 | 52.02 | 53.07 | 51.43 | 52.44 | 4,914,871 | +0.42(+0.81%) |
Jun 26, 2019 | 54.08 | 54.27 | 52.02 | 52.02 | 6,365,379 | -1.89(-3.51%) |
Jun 25, 2019 | 55.39 | 55.52 | 53.81 | 53.91 | 6,899,350 | -1.42(-2.57%) |
Jun 24, 2019 | 56.36 | 56.69 | 54.70 | 55.33 | 5,822,158 | -1.04(-1.84%) |
Jun 21, 2019 | 55.55 | 56.71 | 55.20 | 56.37 | 8,455,600 | +0.99(+1.79%) |
Jun 20, 2019 | 55.99 | 56.02 | 54.85 | 55.38 | 4,444,896 | -0.08(-0.14%) |
Jun 19, 2019 | 55.23 | 55.69 | 54.62 | 55.46 | 4,296,480 | +0.20(+0.36%) |
Jun 18, 2019 | 55.12 | 55.96 | 54.75 | 55.26 | 4,983,350 | +0.25(+0.45%) |
Jun 17, 2019 | 53.65 | 55.05 | 53.59 | 55.01 | 5,650,034 | +1.46(+2.73%) |
Jun 14, 2019 | 53.90 | 54.15 | 53.10 | 53.55 | 3,258,100 | -0.19(-0.35%) |
Jun 13, 2019 | 53.71 | 54.22 | 53.26 | 53.74 | 7,409,952 | +0.05(+0.09%) |
Jun 12, 2019 | 54.36 | 54.39 | 53.06 | 53.69 | 7,356,974 | -0.47(-0.87%) |
Jun 11, 2019 | 55.41 | 55.55 | 54.16 | 54.16 | 5,528,495 | -0.81(-1.47%) |
Jun 10, 2019 | 54.74 | 55.29 | 54.45 | 54.97 | 5,137,877 | +0.76(+1.40%) |
Jun 07, 2019 | 54.15 | 54.58 | 53.70 | 54.21 | 4,035,700 | +0.32(+0.59%) |
Jun 06, 2019 | 53.99 | 54.51 | 53.66 | 53.89 | 4,448,417 | +0.02(+0.04%) |
Jun 05, 2019 | 54.20 | 54.25 | 53.20 | 53.87 | 12,850,708 | -0.07(-0.13%) |
Jun 04, 2019 | 52.54 | 54.32 | 52.40 | 53.94 | 12,784,783 | +2.12(+4.09%) |
Jun 03, 2019 | 53.50 | 54.23 | 51.11 | 51.82 | 35,997,768 | -5.93(-10.27%) |
May 31, 2019 | 56.56 | 58.24 | 55.57 | 57.75 | 8,964,600 | +0.75(+1.32%) |
May 30, 2019 | 56.34 | 57.30 | 55.88 | 57.00 | 4,839,723 | +0.77(+1.37%) |
May 29, 2019 | 55.75 | 56.76 | 54.92 | 56.23 | 5,279,266 | +0.14(+0.25%) |
May 28, 2019 | 56.89 | 58.23 | 56.03 | 56.09 | 8,181,560 | -0.78(-1.37%) |
May 24, 2019 | 55.75 | 57.51 | 54.58 | 56.87 | 12,977,600 | +1.45(+2.62%) |
May 23, 2019 | 55.87 | 56.12 | 54.93 | 55.42 | 5,862,096 | -1.36(-2.40%) |
May 22, 2019 | 57.00 | 57.16 | 56.52 | 56.78 | 3,165,509 | -0.36(-0.63%) |
May 21, 2019 | 55.93 | 57.31 | 55.91 | 57.14 | 6,184,082 | +1.63(+2.94%) |
May 20, 2019 | 55.62 | 56.42 | 55.19 | 55.51 | 6,970,777 | -0.53(-0.95%) |
May 17, 2019 | 54.81 | 56.53 | 54.81 | 56.04 | 11,762,000 | +0.47(+0.85%) |
May 16, 2019 | 54.51 | 56.16 | 54.23 | 55.57 | 14,879,478 | +1.14(+2.09%) |
May 15, 2019 | 54.05 | 55.30 | 54.05 | 54.43 | 12,671,226 | -0.31(-0.57%) |
May 14, 2019 | 55.10 | 55.46 | 53.50 | 54.74 | 16,413,831 | -0.16(-0.29%) |
May 13, 2019 | 53.85 | 55.06 | 53.38 | 54.90 | 10,612,271 | -0.15(-0.27%) |
May 10, 2019 | 54.99 | 55.36 | 52.80 | 55.05 | 12,889,300 | +0.31(+0.57%) |
May 09, 2019 | 55.97 | 56.87 | 53.44 | 54.74 | 9,277,979 | -1.88(-3.32%) |
May 08, 2019 | 55.49 | 57.45 | 54.78 | 56.62 | 10,633,807 | +0.77(+1.38%) |
May 07, 2019 | 55.64 | 56.95 | 54.90 | 55.85 | 17,145,644 | -0.25(-0.45%) |
May 06, 2019 | 51.48 | 57.30 | 51.35 | 56.10 | 20,698,664 | +3.51(+6.67%) |
May 03, 2019 | 51.61 | 52.83 | 50.72 | 52.59 | 9,997,800 | +0.97(+1.88%) |
May 02, 2019 | 49.59 | 51.62 | 49.40 | 51.62 | 8,194,835 | +1.89(+3.80%) |
May 01, 2019 | 51.39 | 51.55 | 49.63 | 49.73 | 7,569,434 | -1.83(-3.55%) |
Apr 30, 2019 | 52.66 | 52.66 | 50.35 | 51.56 | 8,574,730 | -0.70(-1.34%) |
Apr 29, 2019 | 52.51 | 52.94 | 51.95 | 52.26 | 8,974,139 | -0.37(-0.70%) |
Apr 26, 2019 | 50.50 | 52.67 | 50.39 | 52.63 | 10,804,600 | +2.40(+4.78%) |
Apr 25, 2019 | 49.98 | 50.50 | 49.26 | 50.23 | 6,042,692 | +0.03(+0.06%) |
Apr 24, 2019 | 50.48 | 50.71 | 49.77 | 50.20 | 7,281,068 | -0.11(-0.22%) |
Apr 23, 2019 | 48.16 | 50.51 | 46.85 | 50.31 | 17,295,986 | +2.23(+4.64%) |
Apr 22, 2019 | 48.41 | 49.24 | 47.71 | 48.08 | 8,423,495 | -0.12(-0.25%) |
Apr 18, 2019 | 47.01 | 48.42 | 45.44 | 48.20 | 17,863,700 | +1.19(+2.53%) |
Apr 17, 2019 | 50.06 | 50.07 | 46.10 | 47.01 | 19,374,140 | -3.06(-6.11%) |
Apr 16, 2019 | 53.98 | 53.98 | 49.27 | 50.07 | 12,233,453 | -3.15(-5.92%) |
Apr 15, 2019 | 53.07 | 53.23 | 52.26 | 53.22 | 6,655,067 | +0.30(+0.57%) |
Apr 12, 2019 | 55.32 | 55.45 | 52.36 | 52.92 | 10,855,400 | -2.21(-4.01%) |
Apr 11, 2019 | 57.42 | 57.90 | 55.03 | 55.13 | 8,798,257 | -2.16(-3.77%) |
Apr 10, 2019 | 58.16 | 58.17 | 56.86 | 57.29 | 9,565,412 | -0.59(-1.02%) |
Apr 09, 2019 | 56.37 | 58.25 | 56.00 | 57.88 | 10,971,677 | +1.24(+2.19%) |
Apr 08, 2019 | 55.84 | 56.72 | 55.21 | 56.64 | 8,552,881 | +0.80(+1.43%) |
Apr 05, 2019 | 53.77 | 56.15 | 53.52 | 55.84 | 10,474,800 | +2.28(+4.26%) |
Apr 04, 2019 | 53.44 | 54.08 | 53.30 | 53.56 | 5,019,182 | +0.19(+0.36%) |
Apr 03, 2019 | 54.00 | 54.61 | 53.16 | 53.37 | 6,392,758 | -0.32(-0.60%) |
Apr 02, 2019 | 54.88 | 54.88 | 53.32 | 53.69 | 7,161,006 | -0.47(-0.87%) |