Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 58.25 | 58.97 | 58.10 | 58.68 | 8,089,640 | +0.55(+0.94%) |
Jun 27, 2019 | 58.14 | 58.44 | 57.78 | 58.14 | 3,741,939 | +0.22(+0.38%) |
Jun 26, 2019 | 57.63 | 58.14 | 57.48 | 57.92 | 2,959,145 | +0.49(+0.86%) |
Jun 25, 2019 | 57.60 | 57.68 | 57.30 | 57.42 | 2,380,656 | -0.11(-0.18%) |
Jun 24, 2019 | 57.73 | 57.95 | 57.46 | 57.53 | 3,089,464 | -0.19(-0.34%) |
Jun 21, 2019 | 57.61 | 58.14 | 57.34 | 57.72 | 4,953,112 | +0.11(+0.18%) |
Jun 20, 2019 | 56.88 | 57.72 | 56.28 | 57.62 | 4,317,706 | +1.79(+3.20%) |
Jun 19, 2019 | 56.41 | 56.55 | 55.71 | 55.83 | 3,064,418 | -0.42(-0.75%) |
Jun 18, 2019 | 55.55 | 56.69 | 55.37 | 56.25 | 4,408,980 | +1.13(+2.04%) |
Jun 17, 2019 | 55.26 | 55.45 | 54.99 | 55.13 | 3,375,395 | -0.08(-0.14%) |
Jun 14, 2019 | 55.44 | 55.51 | 54.55 | 55.21 | 3,208,841 | -0.38(-0.68%) |
Jun 13, 2019 | 55.56 | 55.73 | 55.19 | 55.58 | 3,141,098 | +0.40(+0.73%) |
Jun 12, 2019 | 55.58 | 55.79 | 54.83 | 55.18 | 4,219,292 | -0.63(-1.13%) |
Jun 11, 2019 | 57.47 | 57.73 | 55.79 | 55.81 | 4,425,734 | -1.03(-1.81%) |
Jun 10, 2019 | 56.43 | 57.34 | 56.31 | 56.84 | 3,405,494 | +0.84(+1.49%) |
Jun 07, 2019 | 55.39 | 56.43 | 55.26 | 56.01 | 3,937,771 | +0.91(+1.64%) |
Jun 06, 2019 | 55.66 | 55.80 | 54.54 | 55.10 | 3,604,021 | -0.56(-1.01%) |
Jun 05, 2019 | 55.47 | 55.88 | 54.83 | 55.66 | 5,789,127 | +0.73(+1.33%) |
Jun 04, 2019 | 54.00 | 55.02 | 53.67 | 54.93 | 3,709,596 | +1.65(+3.10%) |
Jun 03, 2019 | 53.01 | 53.86 | 52.86 | 53.28 | 3,636,162 | +0.30(+0.56%) |
May 31, 2019 | 53.15 | 53.69 | 52.88 | 52.98 | 4,477,392 | -0.84(-1.57%) |
May 30, 2019 | 53.91 | 54.36 | 53.63 | 53.83 | 2,394,552 | +0.18(+0.34%) |
May 29, 2019 | 53.32 | 53.91 | 53.10 | 53.64 | 4,703,701 | -0.18(-0.34%) |
May 28, 2019 | 55.20 | 55.41 | 53.81 | 53.83 | 4,302,294 | -1.17(-2.13%) |
May 24, 2019 | 55.73 | 55.84 | 54.86 | 55.00 | 2,956,427 | -0.13(-0.24%) |
May 23, 2019 | 56.16 | 56.16 | 54.53 | 55.13 | 3,291,585 | -1.75(-3.08%) |
May 22, 2019 | 57.22 | 57.34 | 56.82 | 56.88 | 2,932,870 | -0.58(-1.01%) |
May 21, 2019 | 56.58 | 57.71 | 56.56 | 57.46 | 4,224,596 | +1.26(+2.24%) |
May 20, 2019 | 56.67 | 56.75 | 55.92 | 56.20 | 3,928,094 | -0.81(-1.42%) |
May 17, 2019 | 57.07 | 57.64 | 56.89 | 57.01 | 3,057,506 | -0.74(-1.28%) |
May 16, 2019 | 57.64 | 57.92 | 57.31 | 57.75 | 2,699,116 | +0.53(+0.92%) |
May 15, 2019 | 56.32 | 57.57 | 56.11 | 57.22 | 2,333,692 | +0.35(+0.61%) |
May 14, 2019 | 56.96 | 57.49 | 56.64 | 56.87 | 2,464,221 | +0.45(+0.79%) |
May 13, 2019 | 57.22 | 57.25 | 55.99 | 56.43 | 3,135,711 | -2.00(-3.42%) |
May 10, 2019 | 57.83 | 58.62 | 56.79 | 58.43 | 3,207,118 | +0.11(+0.19%) |
May 09, 2019 | 57.27 | 58.38 | 56.98 | 58.31 | 3,324,719 | +0.45(+0.77%) |
May 08, 2019 | 58.77 | 58.91 | 57.79 | 57.87 | 4,939,727 | -1.08(-1.84%) |
May 07, 2019 | 58.92 | 59.72 | 57.90 | 58.95 | 6,851,285 | -2.29(-3.73%) |
May 06, 2019 | 60.69 | 61.46 | 60.36 | 61.24 | 3,798,960 | -0.83(-1.34%) |
May 03, 2019 | 61.54 | 62.14 | 61.54 | 62.07 | 2,882,465 | +0.87(+1.43%) |
May 02, 2019 | 61.31 | 61.63 | 60.70 | 61.19 | 3,513,524 | -0.16(-0.26%) |
May 01, 2019 | 62.07 | 62.26 | 61.32 | 61.35 | 2,579,508 | -0.62(-1.00%) |
Apr 30, 2019 | 61.89 | 62.02 | 60.79 | 61.97 | 5,504,630 | -0.07(-0.11%) |
Apr 29, 2019 | 62.61 | 62.67 | 61.49 | 62.04 | 3,677,189 | -0.57(-0.91%) |
Apr 26, 2019 | 62.38 | 62.62 | 62.10 | 62.61 | 2,491,714 | +0.38(+0.62%) |
Apr 25, 2019 | 63.04 | 63.04 | 61.80 | 62.22 | 3,218,580 | -1.09(-1.72%) |
Apr 24, 2019 | 63.65 | 63.86 | 63.20 | 63.31 | 3,139,628 | -0.55(-0.86%) |
Apr 23, 2019 | 63.44 | 63.93 | 63.15 | 63.86 | 2,457,569 | +0.38(+0.59%) |
Apr 22, 2019 | 62.95 | 63.69 | 62.68 | 63.49 | 2,815,983 | +0.19(+0.30%) |
Apr 18, 2019 | 63.37 | 63.68 | 63.12 | 63.30 | 3,688,140 | +0.17(+0.28%) |
Apr 17, 2019 | 63.54 | 63.76 | 63.08 | 63.12 | 2,898,678 | +0.11(+0.18%) |
Apr 16, 2019 | 62.89 | 63.10 | 62.73 | 63.01 | 1,920,648 | +0.33(+0.53%) |
Apr 15, 2019 | 62.91 | 62.95 | 62.41 | 62.68 | 1,598,911 | -0.26(-0.42%) |
Apr 12, 2019 | 62.95 | 63.20 | 62.59 | 62.94 | 2,044,600 | +0.56(+0.90%) |
Apr 11, 2019 | 62.21 | 62.49 | 62.03 | 62.38 | 1,706,773 | +0.29(+0.46%) |
Apr 10, 2019 | 62.00 | 62.39 | 61.64 | 62.09 | 2,004,924 | +0.28(+0.45%) |
Apr 09, 2019 | 62.48 | 62.48 | 61.75 | 61.81 | 2,635,620 | -0.79(-1.25%) |
Apr 08, 2019 | 62.42 | 62.62 | 61.79 | 62.60 | 2,694,285 | +0.50(+0.80%) |
Apr 05, 2019 | 62.34 | 62.38 | 61.75 | 62.10 | 2,269,360 | +0.02(+0.03%) |
Apr 04, 2019 | 61.87 | 62.12 | 61.37 | 62.08 | 2,508,797 | +0.31(+0.49%) |
Apr 03, 2019 | 61.45 | 61.97 | 61.10 | 61.78 | 3,340,540 | +0.73(+1.20%) |
Apr 02, 2019 | 61.25 | 61.37 | 60.67 | 61.04 | 3,122,986 | -0.17(-0.29%) |