Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.11 | 53.66 | 52.85 | 52.95 | 4,480,255 | -0.84(-1.57%) |
May 30, 2019 | 53.87 | 54.32 | 53.60 | 53.79 | 2,396,084 | +0.18(+0.34%) |
May 29, 2019 | 53.28 | 53.87 | 53.07 | 53.61 | 4,706,710 | -0.18(-0.34%) |
May 28, 2019 | 55.16 | 55.37 | 53.77 | 53.79 | 4,305,045 | -1.17(-2.13%) |
May 24, 2019 | 55.69 | 55.80 | 54.83 | 54.96 | 2,958,318 | -0.13(-0.24%) |
May 23, 2019 | 56.12 | 56.12 | 54.49 | 55.09 | 3,293,690 | -1.75(-3.08%) |
May 22, 2019 | 57.18 | 57.30 | 56.78 | 56.84 | 2,934,746 | -0.58(-1.01%) |
May 21, 2019 | 56.54 | 57.68 | 56.52 | 57.42 | 4,227,298 | +1.26(+2.24%) |
May 20, 2019 | 56.63 | 56.72 | 55.88 | 56.16 | 3,930,607 | -0.81(-1.42%) |
May 17, 2019 | 57.03 | 57.61 | 56.85 | 56.97 | 3,059,462 | -0.74(-1.28%) |
May 16, 2019 | 57.61 | 57.88 | 57.27 | 57.71 | 2,700,842 | +0.53(+0.92%) |
May 15, 2019 | 56.29 | 57.53 | 56.08 | 57.18 | 2,335,185 | +0.35(+0.61%) |
May 14, 2019 | 56.92 | 57.45 | 56.60 | 56.84 | 2,465,797 | +0.44(+0.79%) |
May 13, 2019 | 57.18 | 57.21 | 55.95 | 56.39 | 3,137,717 | -2.00(-3.42%) |
May 10, 2019 | 57.79 | 58.58 | 56.76 | 58.39 | 3,209,169 | +0.11(+0.19%) |
May 09, 2019 | 57.24 | 58.34 | 56.94 | 58.27 | 3,326,845 | +0.44(+0.77%) |
May 08, 2019 | 58.74 | 58.88 | 57.75 | 57.83 | 4,942,886 | -1.08(-1.84%) |
May 07, 2019 | 58.89 | 59.68 | 57.86 | 58.91 | 6,855,667 | -2.29(-3.73%) |
May 06, 2019 | 60.65 | 61.42 | 60.32 | 61.20 | 3,801,390 | -0.83(-1.34%) |
May 03, 2019 | 61.50 | 62.10 | 61.50 | 62.03 | 2,884,308 | +0.87(+1.43%) |
May 02, 2019 | 61.28 | 61.59 | 60.66 | 61.15 | 3,515,771 | -0.16(-0.26%) |
May 01, 2019 | 62.03 | 62.22 | 61.28 | 61.31 | 2,581,158 | -0.62(-1.00%) |
Apr 30, 2019 | 61.85 | 61.98 | 60.75 | 61.93 | 5,508,150 | -0.07(-0.11%) |
Apr 29, 2019 | 62.57 | 62.63 | 61.45 | 62.00 | 3,679,541 | -0.57(-0.91%) |
Apr 26, 2019 | 62.34 | 62.58 | 62.06 | 62.57 | 2,493,307 | +0.38(+0.62%) |
Apr 25, 2019 | 63.00 | 63.00 | 61.76 | 62.18 | 3,220,638 | -1.09(-1.72%) |
Apr 24, 2019 | 63.61 | 63.81 | 63.16 | 63.27 | 3,141,636 | -0.55(-0.86%) |
Apr 23, 2019 | 63.40 | 63.89 | 63.11 | 63.82 | 2,459,141 | +0.38(+0.59%) |
Apr 22, 2019 | 62.91 | 63.65 | 62.64 | 63.45 | 2,817,784 | +0.19(+0.30%) |
Apr 18, 2019 | 63.33 | 63.64 | 63.08 | 63.26 | 3,690,498 | +0.17(+0.28%) |
Apr 17, 2019 | 63.50 | 63.72 | 63.04 | 63.08 | 2,900,532 | +0.11(+0.18%) |
Apr 16, 2019 | 62.85 | 63.06 | 62.69 | 62.97 | 1,921,876 | +0.33(+0.53%) |
Apr 15, 2019 | 62.87 | 62.91 | 62.37 | 62.64 | 1,599,934 | -0.26(-0.42%) |
Apr 12, 2019 | 62.91 | 63.16 | 62.55 | 62.90 | 2,045,908 | +0.56(+0.90%) |
Apr 11, 2019 | 62.17 | 62.45 | 61.99 | 62.34 | 1,707,864 | +0.29(+0.46%) |
Apr 10, 2019 | 61.96 | 62.35 | 61.60 | 62.05 | 2,006,206 | +0.28(+0.45%) |
Apr 09, 2019 | 62.44 | 62.44 | 61.71 | 61.77 | 2,637,306 | -0.79(-1.25%) |
Apr 08, 2019 | 62.38 | 62.58 | 61.76 | 62.56 | 2,696,008 | +0.50(+0.80%) |
Apr 05, 2019 | 62.30 | 62.34 | 61.71 | 62.06 | 2,270,811 | +0.02(+0.03%) |
Apr 04, 2019 | 61.83 | 62.08 | 61.33 | 62.04 | 2,510,402 | +0.31(+0.49%) |
Apr 03, 2019 | 61.42 | 61.93 | 61.06 | 61.74 | 3,342,677 | +0.73(+1.20%) |
Apr 02, 2019 | 61.21 | 61.33 | 60.63 | 61.01 | 3,124,984 | -0.17(-0.29%) |
Apr 01, 2019 | 60.71 | 61.27 | 60.33 | 61.18 | 3,235,339 | +1.45(+2.42%) |
Mar 29, 2019 | 59.52 | 59.78 | 59.26 | 59.73 | 3,478,892 | +0.79(+1.35%) |
Mar 28, 2019 | 58.63 | 59.18 | 58.45 | 58.94 | 2,043,060 | +0.36(+0.61%) |
Mar 27, 2019 | 58.75 | 58.86 | 58.25 | 58.58 | 1,976,000 | -0.11(-0.19%) |
Mar 26, 2019 | 58.55 | 59.00 | 58.31 | 58.69 | 2,370,628 | +0.70(+1.20%) |
Mar 25, 2019 | 58.27 | 58.60 | 57.73 | 58.00 | 4,156,583 | -0.33(-0.57%) |
Mar 22, 2019 | 59.98 | 60.14 | 58.27 | 58.33 | 3,991,630 | -2.09(-3.47%) |
Mar 21, 2019 | 59.33 | 60.56 | 59.16 | 60.42 | 4,131,053 | +0.85(+1.44%) |
Mar 20, 2019 | 59.63 | 60.11 | 59.04 | 59.57 | 4,474,739 | -0.12(-0.20%) |
Mar 19, 2019 | 60.37 | 60.49 | 59.44 | 59.69 | 2,804,768 | -0.32(-0.54%) |
Mar 18, 2019 | 58.83 | 60.12 | 58.83 | 60.01 | 4,517,083 | +1.27(+2.17%) |
Mar 15, 2019 | 58.92 | 58.98 | 58.38 | 58.74 | 12,660,147 | -0.13(-0.22%) |
Mar 14, 2019 | 59.16 | 59.33 | 58.78 | 58.87 | 3,527,432 | -0.38(-0.65%) |
Mar 13, 2019 | 59.05 | 59.60 | 58.94 | 59.25 | 4,548,398 | +0.52(+0.89%) |
Mar 12, 2019 | 58.96 | 59.30 | 58.65 | 58.73 | 3,494,446 | -0.10(-0.18%) |
Mar 11, 2019 | 57.92 | 58.86 | 57.91 | 58.83 | 4,391,104 | +0.73(+1.26%) |
Mar 08, 2019 | 57.96 | 58.29 | 57.50 | 58.10 | 4,443,271 | -0.61(-1.04%) |
Mar 07, 2019 | 58.97 | 58.97 | 57.93 | 58.71 | 4,119,604 | -0.35(-0.59%) |
Mar 06, 2019 | 59.23 | 59.32 | 58.97 | 59.06 | 3,373,538 | -0.03(-0.04%) |
Mar 05, 2019 | 59.30 | 59.48 | 59.07 | 59.09 | 2,761,357 | -0.29(-0.48%) |
Mar 04, 2019 | 60.01 | 60.23 | 58.91 | 59.37 | 3,371,399 | -0.30(-0.50%) |