Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 58.89 | 59.28 | 58.70 | 58.91 | 11,738,824 | +0.31(+0.52%) |
Jun 27, 2019 | 58.79 | 58.96 | 58.49 | 58.60 | 3,161,803 | +0.00(+0.00%) |
Jun 26, 2019 | 59.10 | 59.68 | 58.59 | 58.60 | 2,519,724 | -0.09(-0.16%) |
Jun 25, 2019 | 59.52 | 59.61 | 58.59 | 58.69 | 4,309,832 | -0.83(-1.39%) |
Jun 24, 2019 | 59.56 | 59.92 | 59.26 | 59.52 | 6,042,246 | -0.38(-0.64%) |
Jun 21, 2019 | 59.58 | 60.14 | 59.34 | 59.90 | 9,441,938 | +0.27(+0.45%) |
Jun 20, 2019 | 58.82 | 59.74 | 58.38 | 59.63 | 9,380,868 | +1.45(+2.49%) |
Jun 19, 2019 | 59.17 | 59.47 | 57.52 | 58.18 | 7,725,633 | -1.03(-1.74%) |
Jun 18, 2019 | 58.79 | 59.47 | 58.65 | 59.21 | 5,255,511 | +1.08(+1.85%) |
Jun 17, 2019 | 57.61 | 58.53 | 57.28 | 58.13 | 4,231,323 | +0.85(+1.49%) |
Jun 14, 2019 | 57.61 | 57.82 | 56.70 | 57.28 | 5,867,044 | -0.65(-1.12%) |
Jun 13, 2019 | 58.06 | 58.13 | 57.48 | 57.93 | 6,556,369 | +0.18(+0.31%) |
Jun 12, 2019 | 58.63 | 58.91 | 57.72 | 57.75 | 3,637,548 | -1.13(-1.93%) |
Jun 11, 2019 | 59.16 | 59.41 | 58.56 | 58.89 | 3,274,895 | +0.32(+0.54%) |
Jun 10, 2019 | 58.40 | 58.94 | 58.24 | 58.57 | 4,050,270 | +0.23(+0.40%) |
Jun 07, 2019 | 57.84 | 58.52 | 57.75 | 58.34 | 2,488,005 | +0.82(+1.42%) |
Jun 06, 2019 | 57.56 | 57.75 | 57.37 | 57.52 | 5,626,057 | -0.26(-0.45%) |
Jun 05, 2019 | 57.36 | 57.84 | 56.95 | 57.78 | 6,925,316 | +1.00(+1.77%) |
Jun 04, 2019 | 56.71 | 57.19 | 54.71 | 56.78 | 8,407,526 | +0.50(+0.89%) |
Jun 03, 2019 | 57.40 | 57.71 | 55.88 | 56.28 | 7,864,860 | -1.27(-2.21%) |
May 31, 2019 | 57.36 | 57.92 | 57.36 | 57.55 | 6,132,309 | -0.40(-0.69%) |
May 30, 2019 | 57.56 | 58.45 | 57.38 | 57.95 | 5,444,922 | +0.45(+0.78%) |
May 29, 2019 | 57.46 | 57.77 | 57.19 | 57.50 | 4,886,202 | -0.18(-0.31%) |
May 28, 2019 | 57.74 | 58.23 | 57.50 | 57.68 | 7,458,648 | +0.19(+0.32%) |
May 24, 2019 | 57.15 | 57.79 | 56.89 | 57.49 | 6,924,985 | +0.73(+1.29%) |
May 23, 2019 | 56.65 | 57.34 | 56.54 | 56.76 | 9,772,165 | -0.39(-0.68%) |
May 22, 2019 | 56.32 | 57.79 | 56.32 | 57.15 | 10,061,962 | +0.46(+0.82%) |
May 21, 2019 | 55.92 | 56.82 | 55.77 | 56.68 | 10,576,910 | +1.12(+2.02%) |
May 20, 2019 | 54.49 | 55.68 | 54.37 | 55.56 | 11,767,740 | +0.51(+0.93%) |
May 17, 2019 | 53.73 | 55.11 | 53.54 | 55.05 | 8,852,787 | +0.74(+1.36%) |
May 16, 2019 | 54.14 | 54.63 | 53.93 | 54.31 | 7,511,141 | +0.04(+0.07%) |
May 15, 2019 | 53.30 | 54.42 | 53.19 | 54.27 | 8,434,941 | +0.79(+1.47%) |
May 14, 2019 | 52.90 | 54.00 | 52.76 | 53.49 | 8,580,115 | +0.81(+1.53%) |
May 13, 2019 | 53.74 | 53.87 | 52.54 | 52.68 | 13,243,617 | -2.08(-3.81%) |
May 10, 2019 | 54.24 | 54.94 | 53.98 | 54.76 | 13,053,463 | +0.03(+0.05%) |
May 09, 2019 | 53.97 | 54.90 | 53.73 | 54.74 | 9,899,141 | +0.11(+0.20%) |
May 08, 2019 | 54.16 | 54.75 | 53.78 | 54.62 | 9,038,231 | +0.44(+0.80%) |
May 07, 2019 | 54.64 | 54.74 | 53.23 | 54.19 | 11,372,943 | -1.01(-1.83%) |
May 06, 2019 | 54.24 | 55.75 | 53.74 | 55.20 | 10,993,467 | +0.32(+0.59%) |
May 03, 2019 | 55.65 | 56.96 | 53.44 | 54.88 | 43,783,996 | -6.82(-11.05%) |
May 02, 2019 | 66.86 | 67.58 | 60.20 | 61.69 | 13,465,766 | -5.16(-7.72%) |
May 01, 2019 | 67.93 | 67.96 | 66.82 | 66.85 | 3,403,181 | -0.72(-1.07%) |
Apr 30, 2019 | 67.08 | 67.66 | 66.95 | 67.57 | 3,300,943 | +0.52(+0.77%) |
Apr 29, 2019 | 65.90 | 67.48 | 65.90 | 67.05 | 3,726,050 | -0.90(-1.32%) |
Apr 26, 2019 | 67.67 | 68.01 | 67.28 | 67.95 | 2,392,890 | +0.41(+0.60%) |
Apr 25, 2019 | 67.35 | 67.71 | 66.96 | 67.54 | 2,655,829 | +0.24(+0.36%) |
Apr 24, 2019 | 67.59 | 68.07 | 66.77 | 67.30 | 3,288,626 | -0.17(-0.25%) |
Apr 23, 2019 | 66.47 | 67.66 | 66.26 | 67.47 | 6,783,815 | +1.27(+1.92%) |
Apr 22, 2019 | 65.71 | 66.26 | 65.17 | 66.20 | 2,209,392 | +0.13(+0.20%) |
Apr 18, 2019 | 66.93 | 66.93 | 65.35 | 66.07 | 5,905,565 | -0.75(-1.12%) |
Apr 17, 2019 | 66.84 | 67.08 | 66.45 | 66.82 | 3,221,764 | +0.23(+0.35%) |
Apr 16, 2019 | 67.61 | 67.77 | 66.29 | 66.59 | 4,750,254 | -2.24(-3.26%) |
Apr 15, 2019 | 68.94 | 69.07 | 68.31 | 68.83 | 1,825,194 | +0.03(+0.04%) |
Apr 12, 2019 | 68.92 | 69.00 | 68.12 | 68.80 | 2,698,992 | +0.09(+0.13%) |
Apr 11, 2019 | 69.16 | 69.26 | 68.60 | 68.71 | 2,179,510 | -0.38(-0.55%) |
Apr 10, 2019 | 68.95 | 69.24 | 68.82 | 69.09 | 1,678,163 | +0.21(+0.31%) |
Apr 09, 2019 | 68.46 | 69.02 | 68.28 | 68.88 | 2,198,368 | -0.04(-0.05%) |
Apr 08, 2019 | 68.78 | 68.95 | 68.13 | 68.92 | 2,622,641 | +0.19(+0.28%) |
Apr 05, 2019 | 68.40 | 68.92 | 67.73 | 68.72 | 2,777,920 | +0.38(+0.56%) |
Apr 04, 2019 | 68.81 | 68.91 | 67.90 | 68.34 | 2,398,886 | -0.36(-0.53%) |
Apr 03, 2019 | 68.44 | 69.32 | 68.37 | 68.70 | 3,762,930 | +0.56(+0.83%) |
Apr 02, 2019 | 68.41 | 68.70 | 67.99 | 68.14 | 3,314,004 | -0.26(-0.38%) |