Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.15 | 53.70 | 52.89 | 52.99 | 4,476,941 | -0.84(-1.57%) |
May 30, 2019 | 53.91 | 54.36 | 53.64 | 53.83 | 2,394,311 | +0.18(+0.34%) |
May 29, 2019 | 53.32 | 53.91 | 53.11 | 53.65 | 4,703,228 | -0.18(-0.34%) |
May 28, 2019 | 55.20 | 55.41 | 53.81 | 53.83 | 4,301,861 | -1.17(-2.13%) |
May 24, 2019 | 55.73 | 55.85 | 54.87 | 55.00 | 2,956,129 | -0.13(-0.24%) |
May 23, 2019 | 56.16 | 56.16 | 54.53 | 55.13 | 3,291,253 | -1.75(-3.08%) |
May 22, 2019 | 57.23 | 57.34 | 56.82 | 56.88 | 2,932,575 | -0.58(-1.01%) |
May 21, 2019 | 56.58 | 57.72 | 56.57 | 57.46 | 4,224,170 | +1.26(+2.24%) |
May 20, 2019 | 56.67 | 56.76 | 55.92 | 56.21 | 3,927,699 | -0.81(-1.42%) |
May 17, 2019 | 57.08 | 57.65 | 56.89 | 57.02 | 3,057,198 | -0.74(-1.28%) |
May 16, 2019 | 57.65 | 57.92 | 57.31 | 57.75 | 2,698,844 | +0.53(+0.92%) |
May 15, 2019 | 56.33 | 57.58 | 56.12 | 57.23 | 2,333,458 | +0.35(+0.61%) |
May 14, 2019 | 56.96 | 57.50 | 56.64 | 56.88 | 2,463,973 | +0.45(+0.79%) |
May 13, 2019 | 57.23 | 57.25 | 56.00 | 56.43 | 3,135,396 | -2.00(-3.42%) |
May 10, 2019 | 57.84 | 58.62 | 56.80 | 58.43 | 3,206,795 | +0.11(+0.19%) |
May 09, 2019 | 57.28 | 58.39 | 56.98 | 58.32 | 3,324,384 | +0.45(+0.77%) |
May 08, 2019 | 58.78 | 58.92 | 57.79 | 57.87 | 4,939,230 | -1.08(-1.84%) |
May 07, 2019 | 58.93 | 59.72 | 57.91 | 58.96 | 6,850,596 | -2.29(-3.73%) |
May 06, 2019 | 60.69 | 61.47 | 60.37 | 61.24 | 3,798,578 | -0.83(-1.34%) |
May 03, 2019 | 61.55 | 62.15 | 61.55 | 62.07 | 2,882,175 | +0.87(+1.43%) |
May 02, 2019 | 61.32 | 61.64 | 60.70 | 61.20 | 3,513,170 | -0.16(-0.26%) |
May 01, 2019 | 62.07 | 62.26 | 61.33 | 61.36 | 2,579,249 | -0.62(-1.00%) |
Apr 30, 2019 | 61.90 | 62.03 | 60.80 | 61.98 | 5,504,077 | -0.07(-0.11%) |
Apr 29, 2019 | 62.61 | 62.67 | 61.50 | 62.05 | 3,676,819 | -0.57(-0.91%) |
Apr 26, 2019 | 62.39 | 62.62 | 62.11 | 62.61 | 2,491,463 | +0.38(+0.62%) |
Apr 25, 2019 | 63.05 | 63.05 | 61.81 | 62.23 | 3,218,256 | -1.09(-1.72%) |
Apr 24, 2019 | 63.66 | 63.86 | 63.21 | 63.32 | 3,139,312 | -0.55(-0.86%) |
Apr 23, 2019 | 63.44 | 63.94 | 63.15 | 63.87 | 2,457,322 | +0.38(+0.59%) |
Apr 22, 2019 | 62.95 | 63.70 | 62.68 | 63.49 | 2,815,700 | +0.19(+0.30%) |
Apr 18, 2019 | 63.37 | 63.69 | 63.12 | 63.30 | 3,687,769 | +0.17(+0.28%) |
Apr 17, 2019 | 63.55 | 63.77 | 63.09 | 63.13 | 2,898,387 | +0.11(+0.18%) |
Apr 16, 2019 | 62.90 | 63.11 | 62.74 | 63.01 | 1,920,455 | +0.33(+0.53%) |
Apr 15, 2019 | 62.92 | 62.95 | 62.41 | 62.68 | 1,598,750 | -0.26(-0.42%) |
Apr 12, 2019 | 62.95 | 63.21 | 62.60 | 62.94 | 2,044,395 | +0.56(+0.90%) |
Apr 11, 2019 | 62.22 | 62.50 | 62.04 | 62.39 | 1,706,601 | +0.29(+0.46%) |
Apr 10, 2019 | 62.01 | 62.39 | 61.64 | 62.10 | 2,004,722 | +0.28(+0.45%) |
Apr 09, 2019 | 62.48 | 62.49 | 61.76 | 61.82 | 2,635,355 | -0.79(-1.26%) |
Apr 08, 2019 | 62.43 | 62.62 | 61.80 | 62.60 | 2,694,014 | +0.50(+0.80%) |
Apr 05, 2019 | 62.34 | 62.39 | 61.76 | 62.11 | 2,269,132 | +0.02(+0.03%) |
Apr 04, 2019 | 61.88 | 62.12 | 61.37 | 62.09 | 2,508,545 | +0.31(+0.49%) |
Apr 03, 2019 | 61.46 | 61.98 | 61.10 | 61.78 | 3,340,204 | +0.73(+1.20%) |
Apr 02, 2019 | 61.26 | 61.37 | 60.67 | 61.05 | 3,122,672 | -0.17(-0.29%) |
Apr 01, 2019 | 60.75 | 61.31 | 60.38 | 61.23 | 3,232,946 | +1.45(+2.42%) |
Mar 29, 2019 | 59.57 | 59.82 | 59.30 | 59.78 | 3,476,319 | +0.79(+1.35%) |
Mar 28, 2019 | 58.68 | 59.23 | 58.49 | 58.98 | 2,041,549 | +0.36(+0.61%) |
Mar 27, 2019 | 58.79 | 58.90 | 58.29 | 58.62 | 1,974,538 | -0.11(-0.19%) |
Mar 26, 2019 | 58.59 | 59.04 | 58.35 | 58.74 | 2,368,875 | +0.70(+1.20%) |
Mar 25, 2019 | 58.32 | 58.65 | 57.77 | 58.04 | 4,153,509 | -0.33(-0.57%) |
Mar 22, 2019 | 60.03 | 60.18 | 58.32 | 58.37 | 3,988,678 | -2.10(-3.47%) |
Mar 21, 2019 | 59.37 | 60.60 | 59.20 | 60.47 | 4,127,997 | +0.86(+1.44%) |
Mar 20, 2019 | 59.67 | 60.15 | 59.09 | 59.61 | 4,471,429 | -0.12(-0.20%) |
Mar 19, 2019 | 60.41 | 60.54 | 59.49 | 59.73 | 2,802,694 | -0.32(-0.54%) |
Mar 18, 2019 | 58.88 | 60.16 | 58.88 | 60.06 | 4,513,742 | +1.27(+2.17%) |
Mar 15, 2019 | 58.96 | 59.02 | 58.42 | 58.78 | 12,650,783 | -0.13(-0.22%) |
Mar 14, 2019 | 59.21 | 59.37 | 58.82 | 58.91 | 3,524,823 | -0.38(-0.65%) |
Mar 13, 2019 | 59.09 | 59.64 | 58.98 | 59.30 | 4,545,034 | +0.52(+0.89%) |
Mar 12, 2019 | 59.00 | 59.35 | 58.70 | 58.77 | 3,491,862 | -0.10(-0.18%) |
Mar 11, 2019 | 57.96 | 58.90 | 57.95 | 58.88 | 4,387,856 | +0.73(+1.26%) |
Mar 08, 2019 | 58.00 | 58.34 | 57.54 | 58.14 | 4,439,984 | -0.61(-1.04%) |
Mar 07, 2019 | 59.02 | 59.02 | 57.98 | 58.75 | 4,116,557 | -0.35(-0.59%) |
Mar 06, 2019 | 59.27 | 59.37 | 59.02 | 59.10 | 3,371,043 | -0.03(-0.04%) |
Mar 05, 2019 | 59.34 | 59.52 | 59.11 | 59.13 | 2,759,314 | -0.29(-0.48%) |
Mar 04, 2019 | 60.06 | 60.27 | 58.96 | 59.42 | 3,368,906 | -0.30(-0.50%) |