Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.59 | 58.53 | 57.58 | 58.48 | 4,495,228 | +0.81(+1.40%) |
Jun 27, 2019 | 58.17 | 58.58 | 57.41 | 57.67 | 6,655,978 | -0.63(-1.07%) |
Jun 26, 2019 | 59.70 | 59.70 | 58.22 | 58.30 | 2,611,321 | -1.47(-2.46%) |
Jun 25, 2019 | 59.96 | 60.15 | 59.60 | 59.77 | 2,755,848 | -0.16(-0.27%) |
Jun 24, 2019 | 60.04 | 60.19 | 59.76 | 59.93 | 2,013,553 | -0.08(-0.13%) |
Jun 21, 2019 | 59.58 | 60.36 | 59.39 | 60.02 | 4,911,896 | +0.31(+0.51%) |
Jun 20, 2019 | 59.53 | 59.89 | 59.00 | 59.71 | 2,464,119 | +0.54(+0.91%) |
Jun 19, 2019 | 58.14 | 59.47 | 57.87 | 59.17 | 3,577,240 | +0.77(+1.32%) |
Jun 18, 2019 | 59.23 | 59.23 | 57.97 | 58.40 | 2,709,021 | -0.30(-0.51%) |
Jun 17, 2019 | 58.66 | 58.96 | 58.46 | 58.70 | 2,269,399 | +0.08(+0.14%) |
Jun 14, 2019 | 58.22 | 58.87 | 58.07 | 58.62 | 2,227,168 | +0.39(+0.67%) |
Jun 13, 2019 | 57.98 | 58.24 | 57.64 | 58.23 | 2,138,554 | +0.49(+0.85%) |
Jun 12, 2019 | 57.64 | 58.04 | 57.46 | 57.74 | 2,296,761 | +0.41(+0.72%) |
Jun 11, 2019 | 56.95 | 57.35 | 56.84 | 57.33 | 2,851,894 | +0.27(+0.47%) |
Jun 10, 2019 | 56.97 | 57.29 | 56.62 | 57.06 | 1,944,651 | -0.17(-0.30%) |
Jun 07, 2019 | 57.87 | 58.05 | 57.18 | 57.23 | 3,088,001 | -0.21(-0.36%) |
Jun 06, 2019 | 56.96 | 57.68 | 56.81 | 57.44 | 2,331,643 | +0.41(+0.72%) |
Jun 05, 2019 | 56.25 | 57.33 | 56.06 | 57.03 | 5,694,322 | +0.78(+1.38%) |
Jun 04, 2019 | 56.13 | 56.32 | 55.54 | 56.25 | 2,624,923 | +0.12(+0.21%) |
Jun 03, 2019 | 56.19 | 56.34 | 55.56 | 56.13 | 3,271,039 | +0.20(+0.35%) |
May 31, 2019 | 55.93 | 56.25 | 55.64 | 55.93 | 3,119,727 | -0.05(-0.09%) |
May 30, 2019 | 55.84 | 56.29 | 55.65 | 55.99 | 2,629,052 | +0.35(+0.63%) |
May 29, 2019 | 56.75 | 56.82 | 55.47 | 55.64 | 2,915,809 | -1.00(-1.77%) |
May 28, 2019 | 57.37 | 57.43 | 56.50 | 56.64 | 5,087,760 | -0.53(-0.93%) |
May 24, 2019 | 57.86 | 58.03 | 57.16 | 57.17 | 2,830,668 | -0.65(-1.13%) |
May 23, 2019 | 57.09 | 57.83 | 57.07 | 57.82 | 3,277,039 | +0.67(+1.18%) |
May 22, 2019 | 56.61 | 57.34 | 55.94 | 57.15 | 4,888,334 | +1.19(+2.13%) |
May 21, 2019 | 55.92 | 56.67 | 55.82 | 55.96 | 3,144,608 | +0.14(+0.24%) |
May 20, 2019 | 55.70 | 56.05 | 55.45 | 55.82 | 4,044,283 | +0.31(+0.56%) |
May 17, 2019 | 55.15 | 55.93 | 55.15 | 55.51 | 3,953,770 | -0.11(-0.21%) |
May 16, 2019 | 55.16 | 56.07 | 54.73 | 55.62 | 2,861,917 | +0.36(+0.65%) |
May 15, 2019 | 55.10 | 55.66 | 54.96 | 55.27 | 4,179,003 | +0.22(+0.40%) |
May 14, 2019 | 55.22 | 55.58 | 54.99 | 55.05 | 3,551,528 | +0.02(+0.03%) |
May 13, 2019 | 54.72 | 55.17 | 54.31 | 55.03 | 4,739,953 | +0.05(+0.09%) |
May 10, 2019 | 53.73 | 54.98 | 53.53 | 54.98 | 3,100,927 | +1.28(+2.38%) |
May 09, 2019 | 53.19 | 54.06 | 53.19 | 53.70 | 2,525,404 | +0.19(+0.36%) |
May 08, 2019 | 53.76 | 54.03 | 53.26 | 53.51 | 3,058,776 | +0.02(+0.04%) |
May 07, 2019 | 53.98 | 54.06 | 53.05 | 53.49 | 3,857,581 | -0.29(-0.54%) |
May 06, 2019 | 54.08 | 54.19 | 53.59 | 53.78 | 3,949,060 | -0.45(-0.83%) |
May 03, 2019 | 53.70 | 54.29 | 53.65 | 54.23 | 2,043,157 | +0.63(+1.17%) |
May 02, 2019 | 53.56 | 54.21 | 53.30 | 53.60 | 4,526,305 | -0.10(-0.18%) |
May 01, 2019 | 54.36 | 54.58 | 53.70 | 53.70 | 4,057,389 | -0.74(-1.37%) |
Apr 30, 2019 | 53.58 | 54.52 | 53.47 | 54.45 | 4,514,942 | +0.91(+1.71%) |
Apr 29, 2019 | 54.00 | 54.11 | 53.26 | 53.53 | 7,261,621 | -0.96(-1.76%) |
Apr 26, 2019 | 54.40 | 54.81 | 54.33 | 54.49 | 2,811,867 | +0.30(+0.56%) |
Apr 25, 2019 | 53.62 | 54.44 | 53.52 | 54.19 | 3,335,528 | +0.40(+0.74%) |
Apr 24, 2019 | 53.82 | 54.04 | 53.46 | 53.79 | 4,199,630 | +0.12(+0.23%) |
Apr 23, 2019 | 53.42 | 54.02 | 53.15 | 53.67 | 4,273,535 | +0.31(+0.59%) |
Apr 22, 2019 | 54.15 | 54.35 | 53.26 | 53.35 | 5,180,393 | -0.86(-1.59%) |
Apr 18, 2019 | 54.21 | 54.60 | 54.16 | 54.22 | 5,271,223 | +0.05(+0.09%) |
Apr 17, 2019 | 54.19 | 54.51 | 53.90 | 54.16 | 3,453,356 | +0.01(+0.02%) |
Apr 16, 2019 | 54.75 | 55.00 | 54.06 | 54.16 | 5,680,369 | -0.55(-1.00%) |
Apr 15, 2019 | 55.30 | 55.32 | 54.54 | 54.70 | 3,943,650 | -0.55(-0.99%) |
Apr 12, 2019 | 54.41 | 55.29 | 54.29 | 55.25 | 4,261,865 | +0.74(+1.37%) |
Apr 11, 2019 | 54.22 | 54.55 | 53.96 | 54.51 | 3,708,751 | +0.29(+0.53%) |
Apr 10, 2019 | 54.61 | 54.87 | 54.06 | 54.22 | 3,916,591 | -0.20(-0.36%) |
Apr 09, 2019 | 54.49 | 54.49 | 54.11 | 54.42 | 3,871,714 | +0.04(+0.08%) |
Apr 08, 2019 | 54.47 | 54.57 | 54.32 | 54.38 | 3,983,388 | -0.19(-0.35%) |
Apr 05, 2019 | 54.18 | 54.57 | 54.06 | 54.57 | 3,922,984 | +0.52(+0.96%) |
Apr 04, 2019 | 54.30 | 54.30 | 53.87 | 54.05 | 3,923,082 | -0.09(-0.17%) |
Apr 03, 2019 | 53.95 | 54.36 | 53.68 | 54.14 | 3,953,932 | +0.00(+0.00%) |
Apr 02, 2019 | 53.92 | 54.15 | 53.58 | 54.14 | 5,063,004 | +0.26(+0.48%) |