Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.00 | 55.42 | 54.95 | 55.12 | 30,198,324 | -0.72(-1.28%) |
May 30, 2019 | 55.71 | 56.09 | 55.54 | 55.83 | 19,006,484 | +0.07(+0.13%) |
May 29, 2019 | 56.31 | 56.39 | 55.35 | 55.76 | 30,795,084 | -0.88(-1.56%) |
May 28, 2019 | 56.64 | 57.51 | 56.59 | 56.64 | 27,333,728 | +0.03(+0.06%) |
May 24, 2019 | 57.30 | 57.42 | 56.52 | 56.61 | 22,271,314 | -0.36(-0.64%) |
May 23, 2019 | 56.96 | 57.23 | 56.40 | 56.97 | 24,012,054 | -0.49(-0.85%) |
May 22, 2019 | 57.27 | 57.86 | 57.23 | 57.46 | 18,317,060 | +0.05(+0.08%) |
May 21, 2019 | 57.36 | 57.57 | 56.83 | 57.42 | 23,225,700 | +0.37(+0.65%) |
May 20, 2019 | 57.16 | 57.27 | 56.51 | 57.05 | 27,089,712 | -1.00(-1.72%) |
May 17, 2019 | 58.36 | 58.94 | 57.93 | 58.05 | 24,199,506 | -0.83(-1.41%) |
May 16, 2019 | 58.16 | 59.34 | 58.08 | 58.88 | 30,661,952 | +0.74(+1.27%) |
May 15, 2019 | 55.83 | 58.50 | 55.77 | 58.14 | 45,818,460 | +2.19(+3.91%) |
May 14, 2019 | 56.80 | 56.96 | 55.91 | 55.96 | 36,464,868 | -0.58(-1.02%) |
May 13, 2019 | 57.03 | 57.33 | 56.04 | 56.54 | 37,249,140 | -1.61(-2.77%) |
May 10, 2019 | 58.11 | 58.56 | 57.06 | 58.15 | 26,319,916 | +0.09(+0.16%) |
May 09, 2019 | 57.89 | 58.42 | 57.48 | 58.05 | 23,743,628 | -0.19(-0.33%) |
May 08, 2019 | 58.53 | 58.95 | 58.22 | 58.25 | 26,218,542 | -0.39(-0.67%) |
May 07, 2019 | 58.96 | 59.45 | 57.99 | 58.64 | 31,055,318 | -0.76(-1.29%) |
May 06, 2019 | 58.25 | 59.47 | 58.25 | 59.40 | 31,312,210 | +0.20(+0.34%) |
May 03, 2019 | 58.62 | 59.27 | 58.38 | 59.20 | 39,657,076 | +1.14(+1.96%) |
May 02, 2019 | 58.32 | 58.64 | 57.68 | 58.06 | 38,927,908 | -0.27(-0.47%) |
May 01, 2019 | 59.34 | 59.34 | 58.29 | 58.34 | 52,871,976 | -1.02(-1.72%) |
Apr 30, 2019 | 59.18 | 59.57 | 58.68 | 59.36 | 124,258,400 | -4.95(-7.70%) |
Apr 29, 2019 | 63.63 | 64.39 | 63.24 | 64.31 | 49,683,452 | +0.77(+1.21%) |
Apr 26, 2019 | 63.38 | 63.58 | 62.94 | 63.54 | 24,856,252 | +0.44(+0.69%) |
Apr 25, 2019 | 63.17 | 63.30 | 62.53 | 63.10 | 22,153,700 | +0.37(+0.59%) |
Apr 24, 2019 | 63.13 | 63.33 | 62.68 | 62.73 | 20,393,740 | -0.43(-0.68%) |
Apr 23, 2019 | 62.46 | 63.38 | 62.25 | 63.16 | 26,426,018 | +0.78(+1.26%) |
Apr 22, 2019 | 61.73 | 62.38 | 61.35 | 62.37 | 16,155,863 | +0.62(+1.01%) |
Apr 18, 2019 | 61.89 | 62.03 | 61.66 | 61.75 | 26,666,310 | +0.00(+0.00%) |
Apr 17, 2019 | 61.58 | 61.96 | 61.32 | 61.75 | 24,272,870 | +0.46(+0.75%) |
Apr 16, 2019 | 61.18 | 61.47 | 60.94 | 61.29 | 17,142,646 | +0.30(+0.49%) |
Apr 15, 2019 | 60.83 | 61.14 | 60.39 | 60.99 | 23,775,824 | +0.16(+0.27%) |
Apr 12, 2019 | 60.43 | 60.85 | 60.34 | 60.82 | 18,695,250 | +0.66(+1.10%) |
Apr 11, 2019 | 60.13 | 60.33 | 59.94 | 60.16 | 14,220,584 | +0.12(+0.20%) |
Apr 10, 2019 | 59.97 | 60.12 | 59.75 | 60.04 | 14,507,850 | +0.25(+0.41%) |
Apr 09, 2019 | 59.73 | 60.05 | 59.59 | 59.79 | 17,546,624 | -0.33(-0.55%) |
Apr 08, 2019 | 60.33 | 60.37 | 59.92 | 60.12 | 17,226,140 | -0.17(-0.27%) |
Apr 05, 2019 | 60.68 | 60.74 | 60.18 | 60.29 | 18,162,644 | -0.39(-0.65%) |
Apr 04, 2019 | 60.23 | 60.71 | 60.14 | 60.68 | 19,025,004 | +0.45(+0.75%) |
Apr 03, 2019 | 60.31 | 60.75 | 59.96 | 60.23 | 20,379,924 | +0.27(+0.45%) |
Apr 02, 2019 | 59.70 | 60.00 | 59.22 | 59.96 | 16,577,483 | +0.30(+0.51%) |
Apr 01, 2019 | 59.14 | 59.77 | 59.03 | 59.65 | 25,154,312 | +1.05(+1.80%) |
Mar 29, 2019 | 58.68 | 58.88 | 58.08 | 58.60 | 25,426,902 | +0.24(+0.41%) |
Mar 28, 2019 | 58.51 | 58.51 | 57.91 | 58.36 | 20,267,958 | -0.23(-0.39%) |
Mar 27, 2019 | 59.21 | 59.31 | 57.90 | 58.58 | 27,530,632 | -0.62(-1.04%) |
Mar 26, 2019 | 59.86 | 60.07 | 58.77 | 59.20 | 38,047,748 | -0.38(-0.64%) |
Mar 25, 2019 | 59.78 | 60.25 | 59.28 | 59.58 | 29,966,502 | -0.62(-1.04%) |
Mar 22, 2019 | 61.25 | 61.43 | 60.07 | 60.21 | 34,323,012 | -1.30(-2.11%) |
Mar 21, 2019 | 60.73 | 61.52 | 60.59 | 61.51 | 24,104,098 | +0.38(+0.62%) |
Mar 20, 2019 | 59.80 | 61.29 | 59.74 | 61.13 | 44,601,516 | +1.25(+2.10%) |
Mar 19, 2019 | 59.37 | 59.93 | 59.23 | 59.87 | 30,448,208 | +0.73(+1.23%) |
Mar 18, 2019 | 59.10 | 59.43 | 58.80 | 59.15 | 24,293,494 | -0.01(-0.02%) |
Mar 15, 2019 | 59.60 | 59.76 | 59.06 | 59.16 | 49,253,984 | -0.05(-0.09%) |
Mar 14, 2019 | 59.66 | 59.83 | 59.16 | 59.21 | 23,469,576 | -0.39(-0.65%) |
Mar 13, 2019 | 59.96 | 59.98 | 59.53 | 59.60 | 28,740,888 | +0.01(+0.01%) |
Mar 12, 2019 | 58.85 | 59.93 | 58.85 | 59.59 | 40,306,152 | +0.87(+1.48%) |
Mar 11, 2019 | 57.16 | 58.74 | 57.16 | 58.72 | 34,420,044 | +1.67(+2.93%) |
Mar 08, 2019 | 56.27 | 57.29 | 56.10 | 57.05 | 24,275,592 | -0.05(-0.09%) |
Mar 07, 2019 | 57.72 | 57.77 | 56.68 | 57.10 | 23,352,824 | -0.73(-1.26%) |
Mar 06, 2019 | 58.06 | 58.31 | 57.71 | 57.83 | 21,998,184 | -0.21(-0.36%) |
Mar 05, 2019 | 57.44 | 58.41 | 57.24 | 58.04 | 28,855,038 | +0.71(+1.24%) |
Mar 04, 2019 | 57.28 | 57.85 | 56.47 | 57.32 | 28,940,796 | +0.34(+0.60%) |