Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.47 | 58.23 | 57.34 | 58.09 | 24,580,226 | +1.56(+2.76%) |
Jun 27, 2019 | 56.09 | 56.76 | 56.01 | 56.53 | 14,430,164 | +0.77(+1.38%) |
Jun 26, 2019 | 55.61 | 56.17 | 55.38 | 55.76 | 16,460,471 | +0.56(+1.02%) |
Jun 25, 2019 | 55.96 | 55.97 | 55.14 | 55.19 | 17,125,296 | -0.72(-1.29%) |
Jun 24, 2019 | 56.25 | 56.82 | 55.89 | 55.91 | 13,530,930 | -0.46(-0.82%) |
Jun 21, 2019 | 56.43 | 57.20 | 56.25 | 56.38 | 23,511,954 | -0.11(-0.19%) |
Jun 20, 2019 | 56.87 | 57.00 | 55.77 | 56.49 | 18,755,616 | +0.42(+0.75%) |
Jun 19, 2019 | 56.54 | 56.89 | 56.06 | 56.06 | 14,871,038 | -0.32(-0.57%) |
Jun 18, 2019 | 55.42 | 56.61 | 55.16 | 56.39 | 14,707,008 | +1.19(+2.16%) |
Jun 17, 2019 | 55.99 | 56.00 | 55.08 | 55.19 | 9,808,722 | -0.78(-1.39%) |
Jun 14, 2019 | 55.70 | 56.18 | 55.16 | 55.97 | 10,732,254 | +0.33(+0.60%) |
Jun 13, 2019 | 55.43 | 55.93 | 55.38 | 55.64 | 11,397,377 | +0.22(+0.40%) |
Jun 12, 2019 | 56.11 | 56.25 | 55.27 | 55.42 | 11,909,047 | -0.89(-1.58%) |
Jun 11, 2019 | 56.06 | 56.43 | 55.71 | 56.30 | 11,815,848 | +0.63(+1.13%) |
Jun 10, 2019 | 55.48 | 56.39 | 55.35 | 55.67 | 13,255,028 | +1.19(+2.18%) |
Jun 07, 2019 | 54.88 | 55.41 | 54.43 | 54.49 | 14,074,140 | -0.65(-1.17%) |
Jun 06, 2019 | 54.60 | 55.38 | 54.33 | 55.13 | 13,103,135 | +0.57(+1.05%) |
Jun 05, 2019 | 54.29 | 54.76 | 53.50 | 54.56 | 15,113,083 | -0.08(-0.15%) |
Jun 04, 2019 | 52.91 | 54.70 | 52.89 | 54.65 | 21,382,556 | +2.71(+5.22%) |
Jun 03, 2019 | 51.51 | 52.07 | 51.38 | 51.93 | 23,659,960 | +0.38(+0.74%) |
May 31, 2019 | 51.75 | 52.15 | 51.40 | 51.55 | 24,074,120 | -1.21(-2.30%) |
May 30, 2019 | 53.72 | 54.12 | 52.46 | 52.76 | 16,007,547 | -0.08(-0.16%) |
May 29, 2019 | 52.38 | 52.95 | 52.02 | 52.85 | 16,167,583 | -0.07(-0.13%) |
May 28, 2019 | 53.16 | 53.46 | 52.91 | 52.91 | 17,248,060 | -0.50(-0.93%) |
May 24, 2019 | 53.33 | 53.68 | 53.14 | 53.41 | 11,373,746 | +0.41(+0.77%) |
May 23, 2019 | 52.94 | 53.04 | 52.32 | 53.00 | 17,458,466 | -0.63(-1.18%) |
May 22, 2019 | 54.61 | 54.68 | 53.62 | 53.63 | 15,145,698 | -1.18(-2.15%) |
May 21, 2019 | 54.33 | 54.82 | 54.08 | 54.81 | 13,323,565 | +0.93(+1.72%) |
May 20, 2019 | 53.71 | 54.33 | 53.52 | 53.88 | 13,976,857 | -0.09(-0.17%) |
May 17, 2019 | 53.89 | 54.69 | 53.82 | 53.97 | 13,868,346 | -0.75(-1.38%) |
May 16, 2019 | 54.17 | 55.07 | 54.06 | 54.73 | 12,737,837 | +0.92(+1.71%) |
May 15, 2019 | 53.47 | 54.10 | 53.10 | 53.81 | 17,561,116 | -0.32(-0.60%) |
May 14, 2019 | 53.60 | 54.72 | 53.38 | 54.13 | 18,200,010 | +0.73(+1.37%) |
May 13, 2019 | 54.85 | 55.02 | 53.05 | 53.40 | 28,314,106 | -2.92(-5.18%) |
May 10, 2019 | 55.80 | 56.49 | 55.19 | 56.32 | 14,851,141 | +0.22(+0.40%) |
May 09, 2019 | 55.43 | 56.29 | 55.10 | 56.10 | 20,484,616 | -0.49(-0.86%) |
May 08, 2019 | 56.30 | 57.11 | 56.16 | 56.59 | 11,417,460 | +0.05(+0.09%) |
May 07, 2019 | 57.52 | 57.65 | 56.09 | 56.54 | 21,294,128 | -1.87(-3.20%) |
May 06, 2019 | 57.27 | 58.62 | 57.03 | 58.40 | 14,467,698 | -0.22(-0.37%) |
May 03, 2019 | 58.39 | 58.88 | 58.06 | 58.62 | 13,848,092 | +0.63(+1.09%) |
May 02, 2019 | 57.48 | 58.09 | 57.26 | 57.99 | 14,782,933 | +0.33(+0.57%) |
May 01, 2019 | 58.25 | 58.66 | 57.48 | 57.66 | 16,090,262 | -0.61(-1.05%) |
Apr 30, 2019 | 58.53 | 58.79 | 57.87 | 58.27 | 13,495,064 | -0.27(-0.46%) |
Apr 29, 2019 | 57.44 | 59.29 | 57.35 | 58.54 | 19,999,342 | +1.25(+2.19%) |
Apr 26, 2019 | 56.79 | 57.35 | 56.46 | 57.29 | 12,973,830 | +0.64(+1.13%) |
Apr 25, 2019 | 56.50 | 57.02 | 56.17 | 56.65 | 10,814,550 | -0.08(-0.15%) |
Apr 24, 2019 | 56.86 | 57.05 | 56.37 | 56.73 | 11,766,974 | -0.30(-0.53%) |
Apr 23, 2019 | 56.74 | 57.11 | 56.35 | 57.03 | 16,022,294 | +0.09(+0.16%) |
Apr 22, 2019 | 57.35 | 57.45 | 56.88 | 56.94 | 16,010,675 | -0.48(-0.83%) |
Apr 18, 2019 | 57.70 | 58.01 | 57.38 | 57.42 | 16,396,803 | -0.56(-0.97%) |
Apr 17, 2019 | 57.65 | 58.31 | 57.33 | 57.98 | 24,884,420 | +0.86(+1.50%) |
Apr 16, 2019 | 55.63 | 57.21 | 55.54 | 57.12 | 22,607,512 | +1.59(+2.86%) |
Apr 15, 2019 | 55.54 | 55.86 | 54.62 | 55.53 | 23,652,268 | -0.03(-0.06%) |
Apr 12, 2019 | 55.29 | 56.29 | 54.92 | 55.57 | 23,343,090 | +1.24(+2.29%) |
Apr 11, 2019 | 54.23 | 54.76 | 53.83 | 54.32 | 13,779,994 | +0.32(+0.60%) |
Apr 10, 2019 | 53.97 | 54.14 | 53.39 | 54.00 | 14,915,407 | +0.26(+0.49%) |
Apr 09, 2019 | 54.07 | 54.07 | 53.31 | 53.74 | 12,401,369 | -0.72(-1.32%) |
Apr 08, 2019 | 53.68 | 54.48 | 53.59 | 54.45 | 12,699,409 | +0.43(+0.79%) |
Apr 05, 2019 | 54.34 | 54.73 | 53.73 | 54.02 | 13,422,405 | -0.22(-0.41%) |
Apr 04, 2019 | 53.41 | 54.56 | 53.41 | 54.25 | 14,457,916 | +0.63(+1.17%) |
Apr 03, 2019 | 53.56 | 53.86 | 53.18 | 53.62 | 14,024,725 | +0.53(+0.99%) |
Apr 02, 2019 | 52.94 | 53.46 | 52.68 | 53.09 | 12,028,885 | +0.05(+0.09%) |