Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.22 | 55.73 | 55.03 | 55.08 | 8,278,202 | -0.07(-0.12%) |
Jun 27, 2019 | 55.08 | 55.73 | 54.84 | 55.15 | 4,507,949 | +0.43(+0.78%) |
Jun 26, 2019 | 54.42 | 55.14 | 54.20 | 54.72 | 4,572,169 | +0.45(+0.82%) |
Jun 25, 2019 | 54.40 | 55.05 | 54.22 | 54.28 | 3,688,004 | -0.15(-0.27%) |
Jun 24, 2019 | 54.45 | 54.58 | 54.03 | 54.42 | 2,983,730 | +0.08(+0.14%) |
Jun 21, 2019 | 54.35 | 55.19 | 53.92 | 54.34 | 8,833,324 | +0.02(+0.04%) |
Jun 20, 2019 | 55.18 | 55.21 | 53.70 | 54.32 | 5,208,936 | -0.38(-0.69%) |
Jun 19, 2019 | 54.63 | 54.90 | 54.30 | 54.70 | 3,293,664 | +0.32(+0.59%) |
Jun 18, 2019 | 54.30 | 54.86 | 53.83 | 54.38 | 3,752,865 | +0.35(+0.65%) |
Jun 17, 2019 | 54.14 | 54.30 | 53.64 | 54.03 | 4,180,330 | -0.31(-0.57%) |
Jun 14, 2019 | 54.91 | 54.96 | 54.14 | 54.34 | 4,515,158 | -0.51(-0.94%) |
Jun 13, 2019 | 54.05 | 55.56 | 54.03 | 54.86 | 6,491,438 | +1.04(+1.93%) |
Jun 12, 2019 | 53.43 | 53.85 | 53.29 | 53.82 | 3,973,148 | +0.55(+1.04%) |
Jun 11, 2019 | 53.40 | 53.68 | 52.88 | 53.27 | 2,919,576 | +0.15(+0.27%) |
Jun 10, 2019 | 53.87 | 54.25 | 53.04 | 53.12 | 3,412,395 | -0.33(-0.62%) |
Jun 07, 2019 | 53.31 | 54.20 | 53.31 | 53.45 | 4,363,087 | +0.37(+0.69%) |
Jun 06, 2019 | 53.44 | 53.60 | 52.76 | 53.08 | 6,379,604 | -0.24(-0.45%) |
Jun 05, 2019 | 53.24 | 53.61 | 52.64 | 53.32 | 6,572,457 | +0.61(+1.16%) |
Jun 04, 2019 | 51.30 | 52.77 | 51.27 | 52.71 | 7,849,694 | +2.14(+4.24%) |
Jun 03, 2019 | 49.97 | 51.15 | 49.90 | 50.57 | 7,464,097 | +0.58(+1.16%) |
May 31, 2019 | 50.93 | 51.25 | 49.80 | 49.99 | 5,785,201 | -1.48(-2.89%) |
May 30, 2019 | 51.81 | 52.22 | 51.32 | 51.47 | 3,828,192 | -0.33(-0.64%) |
May 29, 2019 | 52.17 | 52.17 | 51.26 | 51.80 | 4,048,719 | -0.49(-0.95%) |
May 28, 2019 | 52.55 | 53.02 | 52.29 | 52.30 | 3,451,298 | -0.23(-0.44%) |
May 24, 2019 | 52.82 | 53.01 | 52.13 | 52.53 | 2,578,927 | +0.12(+0.22%) |
May 23, 2019 | 52.07 | 53.14 | 51.67 | 52.41 | 5,365,233 | -0.06(-0.11%) |
May 22, 2019 | 52.89 | 53.23 | 52.31 | 52.47 | 3,726,200 | -0.75(-1.40%) |
May 21, 2019 | 53.07 | 53.41 | 52.98 | 53.22 | 2,902,099 | +0.53(+1.01%) |
May 20, 2019 | 52.41 | 53.06 | 52.17 | 52.68 | 3,834,913 | -0.59(-1.11%) |
May 17, 2019 | 53.15 | 53.91 | 52.89 | 53.28 | 4,090,059 | -0.48(-0.88%) |
May 16, 2019 | 53.52 | 54.31 | 53.52 | 53.75 | 2,814,112 | +0.32(+0.60%) |
May 15, 2019 | 52.98 | 53.74 | 52.50 | 53.43 | 3,089,989 | -0.19(-0.36%) |
May 14, 2019 | 53.29 | 53.99 | 53.14 | 53.63 | 2,538,050 | +0.44(+0.82%) |
May 13, 2019 | 53.81 | 53.89 | 52.48 | 53.19 | 5,381,953 | -1.77(-3.21%) |
May 10, 2019 | 54.60 | 55.19 | 53.44 | 54.96 | 3,851,031 | +0.03(+0.05%) |
May 09, 2019 | 54.49 | 55.06 | 54.05 | 54.93 | 5,155,041 | +0.14(+0.25%) |
May 08, 2019 | 55.10 | 55.40 | 54.53 | 54.79 | 3,751,756 | -0.70(-1.26%) |
May 07, 2019 | 55.57 | 55.81 | 54.67 | 55.49 | 4,929,774 | -0.54(-0.97%) |
May 06, 2019 | 55.30 | 56.27 | 55.07 | 56.03 | 4,230,136 | -0.07(-0.12%) |
May 03, 2019 | 56.03 | 56.43 | 55.83 | 56.10 | 4,814,561 | +0.14(+0.24%) |
May 02, 2019 | 55.63 | 56.37 | 55.57 | 55.96 | 3,529,930 | +0.47(+0.84%) |
May 01, 2019 | 56.49 | 56.79 | 55.42 | 55.50 | 5,800,394 | -0.74(-1.31%) |
Apr 30, 2019 | 55.78 | 56.51 | 55.72 | 56.24 | 4,177,485 | +0.54(+0.97%) |
Apr 29, 2019 | 55.22 | 55.86 | 55.04 | 55.70 | 3,332,894 | +0.60(+1.09%) |
Apr 26, 2019 | 54.57 | 55.45 | 54.49 | 55.10 | 3,849,728 | +0.39(+0.71%) |
Apr 25, 2019 | 55.80 | 56.42 | 54.39 | 54.71 | 5,760,446 | -1.10(-1.97%) |
Apr 24, 2019 | 56.19 | 56.47 | 55.76 | 55.81 | 3,394,819 | -0.38(-0.67%) |
Apr 23, 2019 | 55.63 | 56.35 | 55.63 | 56.19 | 4,760,516 | +0.47(+0.85%) |
Apr 22, 2019 | 55.75 | 55.93 | 55.26 | 55.72 | 4,191,519 | -0.41(-0.72%) |
Apr 18, 2019 | 56.44 | 56.52 | 55.98 | 56.12 | 4,258,116 | -0.25(-0.45%) |
Apr 17, 2019 | 56.78 | 56.91 | 56.04 | 56.37 | 5,166,098 | +0.31(+0.55%) |
Apr 16, 2019 | 55.63 | 56.07 | 55.62 | 56.06 | 4,113,646 | +0.64(+1.15%) |
Apr 15, 2019 | 55.96 | 56.06 | 55.35 | 55.43 | 5,520,839 | -0.58(-1.03%) |
Apr 12, 2019 | 56.76 | 56.77 | 55.52 | 56.00 | 7,974,860 | -0.33(-0.58%) |
Apr 11, 2019 | 55.91 | 56.77 | 55.78 | 56.33 | 8,761,106 | +0.45(+0.81%) |
Apr 10, 2019 | 56.89 | 56.89 | 54.77 | 55.88 | 14,923,721 | +0.94(+1.70%) |
Apr 09, 2019 | 55.18 | 55.42 | 54.78 | 54.94 | 9,929,270 | -0.73(-1.32%) |
Apr 08, 2019 | 55.47 | 55.86 | 54.91 | 55.68 | 8,205,405 | -0.02(-0.03%) |
Apr 05, 2019 | 55.42 | 56.15 | 55.31 | 55.70 | 7,170,937 | +0.49(+0.89%) |
Apr 04, 2019 | 55.44 | 55.64 | 54.38 | 55.20 | 9,326,061 | +0.21(+0.39%) |
Apr 03, 2019 | 53.99 | 55.54 | 53.84 | 54.99 | 13,784,876 | +1.61(+3.02%) |
Apr 02, 2019 | 52.61 | 53.97 | 52.02 | 53.38 | 16,501,356 | +3.04(+6.04%) |