Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.39 | 53.56 | 52.19 | 52.44 | 4,234,326 | -1.96(-3.60%) |
May 30, 2019 | 54.59 | 54.80 | 53.89 | 54.39 | 4,306,340 | +0.39(+0.73%) |
May 29, 2019 | 54.10 | 54.92 | 53.05 | 54.00 | 4,311,354 | -0.72(-1.32%) |
May 28, 2019 | 54.96 | 55.82 | 54.70 | 54.72 | 4,097,879 | -0.45(-0.82%) |
May 24, 2019 | 54.75 | 55.40 | 53.00 | 55.17 | 7,278,394 | +0.10(+0.18%) |
May 23, 2019 | 57.78 | 58.57 | 53.89 | 55.07 | 9,480,077 | -2.80(-4.84%) |
May 22, 2019 | 58.35 | 59.20 | 57.88 | 57.88 | 5,393,676 | -0.65(-1.12%) |
May 21, 2019 | 57.67 | 58.77 | 57.31 | 58.53 | 3,126,750 | +0.93(+1.61%) |
May 20, 2019 | 57.30 | 57.98 | 57.15 | 57.60 | 3,339,895 | -0.08(-0.13%) |
May 17, 2019 | 56.90 | 58.42 | 56.90 | 57.67 | 2,915,110 | +0.16(+0.28%) |
May 16, 2019 | 57.26 | 58.27 | 56.95 | 57.52 | 3,911,242 | +0.74(+1.30%) |
May 15, 2019 | 56.19 | 57.02 | 56.08 | 56.78 | 2,832,539 | +0.20(+0.35%) |
May 14, 2019 | 56.27 | 57.34 | 55.67 | 56.58 | 4,518,428 | +0.44(+0.77%) |
May 13, 2019 | 58.82 | 58.85 | 55.22 | 56.14 | 6,463,975 | -3.53(-5.92%) |
May 10, 2019 | 60.30 | 60.41 | 57.35 | 59.67 | 4,739,639 | -0.81(-1.34%) |
May 09, 2019 | 60.92 | 61.04 | 59.20 | 60.49 | 4,103,320 | -1.00(-1.62%) |
May 08, 2019 | 61.19 | 62.49 | 60.63 | 61.48 | 3,282,664 | +0.16(+0.26%) |
May 07, 2019 | 62.15 | 62.90 | 60.87 | 61.32 | 3,772,942 | -1.40(-2.23%) |
May 06, 2019 | 61.71 | 62.81 | 60.99 | 62.72 | 3,351,560 | -0.06(-0.09%) |
May 03, 2019 | 62.99 | 63.20 | 62.40 | 62.78 | 2,427,366 | -0.13(-0.20%) |
May 02, 2019 | 61.92 | 62.90 | 61.79 | 62.90 | 2,734,819 | +1.13(+1.83%) |
May 01, 2019 | 62.26 | 62.74 | 61.72 | 61.77 | 2,094,588 | -0.49(-0.78%) |
Apr 30, 2019 | 61.20 | 62.37 | 61.20 | 62.26 | 3,051,020 | +0.85(+1.39%) |
Apr 29, 2019 | 60.98 | 61.93 | 60.91 | 61.41 | 2,667,360 | +0.49(+0.81%) |
Apr 26, 2019 | 60.59 | 61.36 | 59.74 | 60.91 | 3,624,675 | -0.83(-1.34%) |
Apr 25, 2019 | 62.32 | 62.32 | 61.15 | 61.74 | 2,490,528 | -0.75(-1.20%) |
Apr 24, 2019 | 63.16 | 63.51 | 62.31 | 62.49 | 2,540,203 | +0.90(+1.45%) |
Apr 23, 2019 | 61.00 | 61.82 | 60.42 | 61.60 | 2,480,439 | +0.85(+1.40%) |
Apr 22, 2019 | 61.26 | 61.61 | 60.72 | 60.75 | 2,915,624 | -0.87(-1.41%) |
Apr 18, 2019 | 61.39 | 61.98 | 61.07 | 61.62 | 2,841,369 | +0.20(+0.33%) |
Apr 17, 2019 | 61.61 | 62.26 | 61.22 | 61.41 | 2,034,147 | +0.20(+0.33%) |
Apr 16, 2019 | 61.41 | 61.71 | 61.07 | 61.21 | 2,522,921 | -0.07(-0.11%) |
Apr 15, 2019 | 61.03 | 61.51 | 60.83 | 61.28 | 2,744,280 | -0.28(-0.45%) |
Apr 12, 2019 | 62.02 | 62.18 | 61.44 | 61.56 | 2,045,752 | -0.34(-0.55%) |
Apr 11, 2019 | 62.36 | 62.37 | 61.58 | 61.90 | 2,116,718 | -0.43(-0.68%) |
Apr 10, 2019 | 62.57 | 63.20 | 62.09 | 62.33 | 2,821,273 | -0.22(-0.35%) |
Apr 09, 2019 | 62.33 | 62.93 | 62.24 | 62.54 | 2,118,260 | -0.06(-0.09%) |
Apr 08, 2019 | 62.44 | 62.99 | 62.23 | 62.60 | 2,672,382 | +0.04(+0.07%) |
Apr 05, 2019 | 62.71 | 62.87 | 62.19 | 62.56 | 3,790,563 | +0.17(+0.27%) |
Apr 04, 2019 | 60.64 | 62.41 | 60.49 | 62.39 | 2,946,637 | +1.70(+2.80%) |
Apr 03, 2019 | 60.11 | 60.90 | 60.03 | 60.69 | 2,805,850 | +0.91(+1.53%) |
Apr 02, 2019 | 60.27 | 60.27 | 59.51 | 59.78 | 2,387,523 | -0.54(-0.89%) |
Apr 01, 2019 | 59.71 | 60.46 | 59.48 | 60.32 | 3,330,994 | +0.86(+1.45%) |
Mar 29, 2019 | 59.64 | 59.85 | 59.24 | 59.46 | 3,332,459 | -0.03(-0.06%) |
Mar 28, 2019 | 59.28 | 59.98 | 58.90 | 59.49 | 4,547,627 | +0.50(+0.85%) |
Mar 27, 2019 | 58.89 | 59.57 | 58.59 | 58.99 | 4,888,540 | +0.00(+0.00%) |
Mar 26, 2019 | 59.77 | 60.13 | 58.79 | 58.99 | 3,351,437 | -0.33(-0.55%) |
Mar 25, 2019 | 58.42 | 59.67 | 58.38 | 59.31 | 2,679,541 | +0.65(+1.11%) |
Mar 22, 2019 | 60.35 | 61.36 | 58.65 | 58.66 | 4,788,282 | -0.38(-0.64%) |
Mar 21, 2019 | 57.79 | 59.17 | 57.58 | 59.04 | 3,218,763 | +1.21(+2.10%) |
Mar 20, 2019 | 58.28 | 58.50 | 57.04 | 57.83 | 4,036,442 | -0.65(-1.12%) |
Mar 19, 2019 | 58.79 | 59.09 | 58.34 | 58.48 | 4,187,909 | +0.13(+0.22%) |
Mar 18, 2019 | 57.87 | 58.39 | 57.64 | 58.35 | 4,255,271 | +0.51(+0.88%) |
Mar 15, 2019 | 57.22 | 57.88 | 56.75 | 57.85 | 8,202,193 | +0.65(+1.13%) |
Mar 14, 2019 | 56.69 | 57.60 | 56.49 | 57.20 | 5,124,678 | +0.42(+0.73%) |
Mar 13, 2019 | 57.32 | 57.45 | 56.78 | 56.78 | 4,225,556 | -0.40(-0.70%) |
Mar 12, 2019 | 57.31 | 57.47 | 56.46 | 57.18 | 3,156,039 | +0.09(+0.16%) |
Mar 11, 2019 | 56.16 | 57.49 | 56.16 | 57.09 | 4,788,895 | +1.12(+2.00%) |
Mar 08, 2019 | 55.56 | 56.02 | 55.13 | 55.97 | 3,759,960 | -0.22(-0.40%) |
Mar 07, 2019 | 55.52 | 56.34 | 55.33 | 56.19 | 4,445,955 | +0.29(+0.52%) |
Mar 06, 2019 | 55.90 | 56.48 | 55.34 | 55.90 | 4,641,389 | +0.40(+0.72%) |
Mar 05, 2019 | 56.12 | 56.33 | 55.19 | 55.50 | 3,989,741 | -0.21(-0.37%) |
Mar 04, 2019 | 56.49 | 56.98 | 55.36 | 55.71 | 5,120,300 | -0.62(-1.11%) |