Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.68 | 54.93 | 53.72 | 53.88 | 2,825,749 | -1.60(-2.88%) |
May 30, 2019 | 56.19 | 56.48 | 54.93 | 55.47 | 1,466,986 | -0.58(-1.03%) |
May 29, 2019 | 55.18 | 56.21 | 54.75 | 56.05 | 2,164,300 | +0.16(+0.29%) |
May 28, 2019 | 56.46 | 56.73 | 55.84 | 55.89 | 1,964,938 | -0.81(-1.42%) |
May 24, 2019 | 56.34 | 56.95 | 56.34 | 56.70 | 1,639,348 | +0.60(+1.07%) |
May 23, 2019 | 56.93 | 56.93 | 55.78 | 56.09 | 1,571,933 | -1.42(-2.46%) |
May 22, 2019 | 57.92 | 58.04 | 57.41 | 57.51 | 1,374,301 | -0.81(-1.40%) |
May 21, 2019 | 58.11 | 58.36 | 57.81 | 58.32 | 1,378,286 | +0.63(+1.10%) |
May 20, 2019 | 57.53 | 57.90 | 57.34 | 57.69 | 1,647,215 | +0.14(+0.24%) |
May 17, 2019 | 57.27 | 58.16 | 57.01 | 57.55 | 1,344,408 | -0.45(-0.78%) |
May 16, 2019 | 57.53 | 58.52 | 57.45 | 58.00 | 2,001,411 | +0.91(+1.59%) |
May 15, 2019 | 57.67 | 57.67 | 56.25 | 57.09 | 2,124,291 | -1.32(-2.25%) |
May 14, 2019 | 57.62 | 58.90 | 57.44 | 58.41 | 3,055,126 | +0.93(+1.62%) |
May 13, 2019 | 58.92 | 59.22 | 57.23 | 57.48 | 2,847,450 | -2.58(-4.30%) |
May 10, 2019 | 59.42 | 60.38 | 58.75 | 60.06 | 1,897,245 | +0.39(+0.66%) |
May 09, 2019 | 58.65 | 59.80 | 58.28 | 59.67 | 2,252,543 | +0.27(+0.46%) |
May 08, 2019 | 59.47 | 59.97 | 58.95 | 59.40 | 2,425,917 | -0.49(-0.81%) |
May 07, 2019 | 60.30 | 60.46 | 59.51 | 59.88 | 1,846,148 | -1.11(-1.82%) |
May 06, 2019 | 60.22 | 61.31 | 60.00 | 60.99 | 1,382,597 | -0.18(-0.29%) |
May 03, 2019 | 61.26 | 61.77 | 61.09 | 61.17 | 1,924,069 | -0.04(-0.06%) |
May 02, 2019 | 60.32 | 61.56 | 60.32 | 61.21 | 1,807,798 | +0.94(+1.56%) |
May 01, 2019 | 61.39 | 61.95 | 59.98 | 60.27 | 2,321,808 | -1.25(-2.04%) |
Apr 30, 2019 | 61.73 | 61.83 | 60.60 | 61.53 | 2,243,251 | -0.16(-0.25%) |
Apr 29, 2019 | 61.25 | 62.43 | 61.02 | 61.68 | 2,328,627 | +0.81(+1.34%) |
Apr 26, 2019 | 60.49 | 61.18 | 60.07 | 60.87 | 1,507,398 | +0.37(+0.61%) |
Apr 25, 2019 | 60.32 | 60.99 | 59.85 | 60.50 | 2,401,593 | +0.03(+0.05%) |
Apr 24, 2019 | 61.23 | 61.23 | 59.47 | 60.47 | 2,665,448 | -1.39(-2.24%) |
Apr 23, 2019 | 61.20 | 61.88 | 60.13 | 61.85 | 2,391,675 | +0.55(+0.89%) |
Apr 22, 2019 | 61.28 | 61.78 | 60.92 | 61.31 | 1,631,750 | +0.05(+0.08%) |
Apr 18, 2019 | 62.10 | 62.22 | 61.10 | 61.26 | 2,577,177 | -0.79(-1.27%) |
Apr 17, 2019 | 62.07 | 62.37 | 61.39 | 62.05 | 2,302,776 | -0.10(-0.16%) |
Apr 16, 2019 | 60.59 | 62.58 | 59.69 | 62.15 | 4,365,540 | +0.34(+0.56%) |
Apr 15, 2019 | 62.63 | 62.88 | 61.59 | 61.81 | 2,833,780 | -1.08(-1.72%) |
Apr 12, 2019 | 62.23 | 63.12 | 61.58 | 62.89 | 3,012,114 | +1.76(+2.88%) |
Apr 11, 2019 | 60.89 | 61.81 | 60.59 | 61.13 | 2,758,092 | +0.48(+0.79%) |
Apr 10, 2019 | 60.41 | 60.74 | 59.57 | 60.65 | 2,457,902 | +0.26(+0.43%) |
Apr 09, 2019 | 60.87 | 61.05 | 60.02 | 60.39 | 1,720,969 | -0.85(-1.39%) |
Apr 08, 2019 | 60.74 | 61.53 | 60.63 | 61.24 | 2,347,240 | +0.47(+0.77%) |
Apr 05, 2019 | 60.72 | 61.15 | 59.92 | 60.77 | 2,916,185 | +0.13(+0.22%) |
Apr 04, 2019 | 58.94 | 61.10 | 58.94 | 60.64 | 2,806,347 | +0.45(+0.74%) |
Apr 03, 2019 | 61.17 | 61.82 | 59.97 | 60.20 | 2,432,575 | -0.03(-0.05%) |
Apr 02, 2019 | 59.35 | 60.72 | 59.13 | 60.23 | 2,915,357 | +0.67(+1.12%) |
Apr 01, 2019 | 57.84 | 59.69 | 57.82 | 59.56 | 2,952,182 | +2.16(+3.76%) |
Mar 29, 2019 | 57.73 | 58.07 | 57.03 | 57.40 | 2,144,411 | +0.17(+0.30%) |
Mar 28, 2019 | 56.71 | 57.28 | 56.37 | 57.23 | 2,024,489 | +0.66(+1.16%) |
Mar 27, 2019 | 56.95 | 57.38 | 55.98 | 56.57 | 2,341,764 | -0.45(-0.80%) |
Mar 26, 2019 | 56.57 | 57.17 | 56.01 | 57.02 | 2,986,391 | +0.82(+1.46%) |
Mar 25, 2019 | 56.51 | 57.17 | 55.72 | 56.20 | 2,866,773 | -0.22(-0.39%) |
Mar 22, 2019 | 58.40 | 58.40 | 55.89 | 56.42 | 3,205,760 | -2.58(-4.37%) |
Mar 21, 2019 | 60.09 | 60.19 | 58.89 | 59.00 | 3,617,371 | -1.48(-2.45%) |
Mar 20, 2019 | 62.94 | 63.06 | 60.47 | 60.48 | 4,095,978 | -2.78(-4.39%) |
Mar 19, 2019 | 65.40 | 65.54 | 63.15 | 63.26 | 2,964,800 | -1.64(-2.53%) |
Mar 18, 2019 | 64.71 | 65.31 | 64.60 | 64.90 | 2,165,305 | +0.49(+0.77%) |
Mar 15, 2019 | 64.16 | 64.83 | 63.99 | 64.41 | 3,912,006 | +0.09(+0.13%) |
Mar 14, 2019 | 64.11 | 64.85 | 64.11 | 64.32 | 2,069,943 | +0.31(+0.48%) |
Mar 13, 2019 | 63.74 | 64.29 | 63.21 | 64.02 | 2,625,316 | +0.16(+0.26%) |
Mar 12, 2019 | 64.33 | 64.56 | 63.45 | 63.85 | 3,203,645 | -0.20(-0.32%) |
Mar 11, 2019 | 64.45 | 64.75 | 63.67 | 64.05 | 4,010,352 | -0.76(-1.17%) |
Mar 08, 2019 | 63.74 | 64.85 | 63.57 | 64.82 | 2,579,878 | +0.52(+0.81%) |
Mar 07, 2019 | 65.44 | 65.53 | 63.82 | 64.30 | 3,569,548 | -1.35(-2.06%) |
Mar 06, 2019 | 66.40 | 66.92 | 65.44 | 65.65 | 2,326,658 | -1.43(-2.13%) |
Mar 05, 2019 | 66.80 | 67.36 | 66.10 | 67.07 | 2,173,422 | -0.11(-0.16%) |
Mar 04, 2019 | 67.42 | 68.18 | 66.57 | 67.18 | 1,876,613 | -0.26(-0.39%) |