Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2019 | 57.25 | 57.25 | 57.25 | 0 | -0.83(-1.43%) | |
Jun 07, 2019 | 56.34 | 58.14 | 56.34 | 58.08 | 6,085,800 | +1.98(+3.53%) |
Jun 06, 2019 | 56.20 | 56.98 | 55.85 | 56.10 | 22,108,542 | -0.41(-0.73%) |
Jun 05, 2019 | 57.35 | 57.50 | 56.39 | 56.51 | 1,635,146 | -0.69(-1.21%) |
Jun 04, 2019 | 57.50 | 58.48 | 56.26 | 57.20 | 9,494,455 | -0.45(-0.78%) |
Jun 03, 2019 | 57.84 | 58.17 | 57.02 | 57.65 | 2,123,405 | -0.70(-1.20%) |
May 31, 2019 | 57.63 | 58.44 | 57.53 | 58.35 | 837,600 | +2.00(+3.55%) |
May 30, 2019 | 56.50 | 56.72 | 55.93 | 56.35 | 286,156 | -0.19(-0.34%) |
May 29, 2019 | 56.90 | 56.90 | 56.23 | 56.54 | 316,980 | -0.56(-0.98%) |
May 28, 2019 | 57.40 | 57.42 | 57.06 | 57.10 | 430,714 | -0.30(-0.52%) |
May 24, 2019 | 57.26 | 57.58 | 56.89 | 57.40 | 162,700 | +0.15(+0.26%) |
May 23, 2019 | 57.33 | 57.49 | 56.92 | 57.25 | 323,062 | -0.34(-0.59%) |
May 22, 2019 | 58.00 | 58.32 | 57.59 | 57.59 | 372,230 | -0.53(-0.91%) |
May 21, 2019 | 58.11 | 58.27 | 57.96 | 58.12 | 580,783 | +0.19(+0.33%) |
May 20, 2019 | 57.75 | 58.38 | 57.32 | 57.93 | 385,318 | -0.07(-0.12%) |
May 17, 2019 | 57.64 | 58.33 | 57.40 | 58.00 | 372,100 | +0.22(+0.38%) |
May 16, 2019 | 58.10 | 58.36 | 57.75 | 57.78 | 809,349 | -0.11(-0.19%) |
May 15, 2019 | 57.91 | 58.15 | 57.78 | 57.89 | 869,211 | -0.25(-0.43%) |
May 14, 2019 | 57.91 | 58.42 | 57.64 | 58.14 | 530,914 | +0.46(+0.80%) |
May 13, 2019 | 57.79 | 58.19 | 57.44 | 57.68 | 1,609,931 | -0.41(-0.71%) |
May 10, 2019 | 57.44 | 58.28 | 57.18 | 58.09 | 895,600 | +0.59(+1.03%) |
May 09, 2019 | 57.23 | 57.66 | 56.93 | 57.50 | 889,733 | -0.39(-0.67%) |
May 08, 2019 | 58.23 | 58.53 | 57.70 | 57.89 | 1,565,117 | -0.36(-0.62%) |
May 07, 2019 | 58.50 | 58.55 | 57.70 | 58.25 | 2,507,345 | -0.79(-1.34%) |
May 06, 2019 | 59.06 | 59.83 | 58.99 | 59.04 | 1,802,635 | -0.49(-0.82%) |
May 03, 2019 | 58.70 | 59.85 | 58.45 | 59.53 | 1,807,300 | +1.07(+1.83%) |
May 02, 2019 | 57.68 | 58.63 | 57.68 | 58.46 | 954,333 | +0.88(+1.53%) |