Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 60.75 | 61.31 | 60.37 | 61.22 | 3,233,271 | +1.45(+2.42%) |
Mar 29, 2019 | 59.56 | 59.81 | 59.29 | 59.77 | 3,476,669 | +0.79(+1.35%) |
Mar 28, 2019 | 58.67 | 59.22 | 58.49 | 58.98 | 2,041,755 | +0.36(+0.61%) |
Mar 27, 2019 | 58.78 | 58.90 | 58.29 | 58.62 | 1,974,737 | -0.11(-0.19%) |
Mar 26, 2019 | 58.58 | 59.04 | 58.35 | 58.73 | 2,369,113 | +0.70(+1.20%) |
Mar 25, 2019 | 58.31 | 58.64 | 57.76 | 58.03 | 4,153,927 | -0.33(-0.57%) |
Mar 22, 2019 | 60.02 | 60.18 | 58.31 | 58.36 | 3,989,079 | -2.10(-3.47%) |
Mar 21, 2019 | 59.37 | 60.59 | 59.20 | 60.46 | 4,128,413 | +0.86(+1.44%) |
Mar 20, 2019 | 59.66 | 60.15 | 59.08 | 59.60 | 4,471,879 | -0.12(-0.20%) |
Mar 19, 2019 | 60.41 | 60.53 | 59.48 | 59.73 | 2,802,976 | -0.32(-0.54%) |
Mar 18, 2019 | 58.87 | 60.15 | 58.87 | 60.05 | 4,514,196 | +1.27(+2.17%) |
Mar 15, 2019 | 58.96 | 59.02 | 58.42 | 58.77 | 12,652,055 | -0.13(-0.22%) |
Mar 14, 2019 | 59.20 | 59.37 | 58.82 | 58.91 | 3,525,177 | -0.38(-0.65%) |
Mar 13, 2019 | 59.09 | 59.64 | 58.98 | 59.29 | 4,545,492 | +0.52(+0.89%) |
Mar 12, 2019 | 58.99 | 59.34 | 58.69 | 58.77 | 3,492,213 | -0.10(-0.18%) |
Mar 11, 2019 | 57.95 | 58.90 | 57.95 | 58.87 | 4,388,297 | +0.73(+1.26%) |
Mar 08, 2019 | 58.00 | 58.33 | 57.53 | 58.14 | 4,440,431 | -0.61(-1.04%) |
Mar 07, 2019 | 59.01 | 59.01 | 57.97 | 58.75 | 4,116,971 | -0.35(-0.59%) |
Mar 06, 2019 | 59.26 | 59.36 | 59.01 | 59.10 | 3,371,382 | -0.03(-0.04%) |
Mar 05, 2019 | 59.33 | 59.52 | 59.11 | 59.12 | 2,759,592 | -0.29(-0.48%) |
Mar 04, 2019 | 60.05 | 60.27 | 58.95 | 59.41 | 3,369,245 | -0.30(-0.50%) |