Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.07 | 51.67 | 50.44 | 51.11 | 6,874,976 | -0.50(-0.97%) |
May 30, 2019 | 52.75 | 53.01 | 51.33 | 51.61 | 4,560,678 | -1.04(-1.98%) |
May 29, 2019 | 52.21 | 53.08 | 52.09 | 52.65 | 6,982,896 | -0.17(-0.32%) |
May 28, 2019 | 53.55 | 54.23 | 52.63 | 52.82 | 5,943,739 | -0.55(-1.03%) |
May 24, 2019 | 53.33 | 53.99 | 52.62 | 53.37 | 4,081,274 | +0.43(+0.81%) |
May 23, 2019 | 53.67 | 53.78 | 52.22 | 52.94 | 6,683,488 | -1.51(-2.77%) |
May 22, 2019 | 54.33 | 54.97 | 54.01 | 54.45 | 5,083,898 | -0.08(-0.15%) |
May 21, 2019 | 55.38 | 55.75 | 54.44 | 54.53 | 6,989,134 | -0.50(-0.91%) |
May 20, 2019 | 55.43 | 55.56 | 53.35 | 55.03 | 11,198,781 | -1.01(-1.81%) |
May 17, 2019 | 58.18 | 58.46 | 56.00 | 56.04 | 6,580,874 | -2.87(-4.87%) |
May 16, 2019 | 59.04 | 59.32 | 58.56 | 58.92 | 2,514,450 | +0.42(+0.71%) |
May 15, 2019 | 57.89 | 58.88 | 57.37 | 58.50 | 2,005,696 | +0.21(+0.37%) |
May 14, 2019 | 58.09 | 58.94 | 57.55 | 58.28 | 2,807,467 | +0.57(+0.98%) |
May 13, 2019 | 59.15 | 59.19 | 57.02 | 57.72 | 5,912,489 | -3.12(-5.13%) |
May 10, 2019 | 59.69 | 61.11 | 59.15 | 60.84 | 2,902,497 | +0.55(+0.91%) |
May 09, 2019 | 59.75 | 60.70 | 58.82 | 60.29 | 4,413,927 | -0.41(-0.67%) |
May 08, 2019 | 60.09 | 61.29 | 59.53 | 60.70 | 3,319,877 | +0.81(+1.35%) |
May 07, 2019 | 61.40 | 61.91 | 58.32 | 59.89 | 10,511,724 | -1.97(-3.18%) |
May 06, 2019 | 61.98 | 62.29 | 61.07 | 61.86 | 4,320,616 | -1.74(-2.73%) |
May 03, 2019 | 63.10 | 63.63 | 62.87 | 63.60 | 1,938,298 | +0.94(+1.50%) |
May 02, 2019 | 62.74 | 63.39 | 62.04 | 62.66 | 1,848,092 | -0.41(-0.65%) |
May 01, 2019 | 63.00 | 63.70 | 62.79 | 63.07 | 2,585,787 | +0.76(+1.22%) |
Apr 30, 2019 | 62.60 | 62.86 | 62.08 | 62.31 | 3,638,990 | -0.95(-1.50%) |
Apr 29, 2019 | 63.52 | 63.62 | 62.92 | 63.26 | 2,770,389 | +0.20(+0.31%) |
Apr 26, 2019 | 62.73 | 63.56 | 62.31 | 63.06 | 2,534,035 | +0.67(+1.07%) |
Apr 25, 2019 | 62.21 | 62.64 | 61.95 | 62.39 | 2,989,495 | +0.09(+0.15%) |
Apr 24, 2019 | 62.15 | 62.45 | 61.77 | 62.30 | 4,185,768 | -0.03(-0.04%) |
Apr 23, 2019 | 61.81 | 62.85 | 61.68 | 62.33 | 3,848,021 | +0.22(+0.36%) |
Apr 22, 2019 | 62.97 | 63.17 | 61.81 | 62.10 | 5,197,577 | -1.29(-2.04%) |
Apr 18, 2019 | 64.16 | 64.68 | 62.08 | 63.39 | 8,333,220 | +0.29(+0.46%) |
Apr 17, 2019 | 63.39 | 63.41 | 62.74 | 63.11 | 5,153,646 | -0.23(-0.37%) |
Apr 16, 2019 | 62.08 | 63.39 | 61.98 | 63.34 | 2,987,746 | +1.51(+2.45%) |
Apr 15, 2019 | 62.44 | 62.57 | 61.34 | 61.82 | 2,770,082 | -0.32(-0.51%) |
Apr 12, 2019 | 61.80 | 62.39 | 61.68 | 62.14 | 2,831,581 | +0.73(+1.20%) |
Apr 11, 2019 | 61.34 | 61.53 | 61.00 | 61.41 | 2,752,720 | +0.21(+0.35%) |
Apr 10, 2019 | 61.27 | 61.52 | 60.92 | 61.19 | 1,908,404 | +0.30(+0.49%) |
Apr 09, 2019 | 60.89 | 61.00 | 60.47 | 60.90 | 2,918,117 | -0.47(-0.77%) |
Apr 08, 2019 | 61.62 | 61.77 | 60.96 | 61.37 | 2,349,255 | +0.11(+0.18%) |
Apr 05, 2019 | 61.08 | 61.30 | 60.77 | 61.26 | 2,991,169 | +0.29(+0.47%) |
Apr 04, 2019 | 59.78 | 61.03 | 59.48 | 60.97 | 4,685,451 | +1.34(+2.24%) |
Apr 03, 2019 | 60.40 | 61.38 | 59.51 | 59.63 | 4,762,335 | -0.63(-1.05%) |
Apr 02, 2019 | 58.94 | 60.38 | 58.62 | 60.26 | 6,316,113 | +1.39(+2.37%) |
Apr 01, 2019 | 58.03 | 58.98 | 57.87 | 58.87 | 4,429,710 | +2.22(+3.92%) |
Mar 29, 2019 | 56.21 | 56.80 | 55.69 | 56.65 | 4,919,675 | +0.59(+1.04%) |
Mar 28, 2019 | 54.85 | 56.22 | 54.85 | 56.06 | 4,107,643 | +1.21(+2.20%) |
Mar 27, 2019 | 55.85 | 55.98 | 54.72 | 54.85 | 2,944,941 | -0.99(-1.78%) |
Mar 26, 2019 | 55.15 | 56.10 | 55.15 | 55.85 | 3,272,646 | +0.76(+1.38%) |
Mar 25, 2019 | 55.23 | 55.66 | 54.42 | 55.09 | 3,799,720 | -0.27(-0.49%) |
Mar 22, 2019 | 56.35 | 56.51 | 55.12 | 55.36 | 4,422,187 | -1.51(-2.66%) |
Mar 21, 2019 | 55.01 | 56.92 | 54.73 | 56.87 | 4,213,364 | +1.91(+3.48%) |
Mar 20, 2019 | 55.04 | 55.38 | 54.44 | 54.96 | 2,742,434 | -0.15(-0.27%) |
Mar 19, 2019 | 55.47 | 55.69 | 54.84 | 55.11 | 4,530,379 | -0.01(-0.02%) |
Mar 18, 2019 | 55.07 | 55.24 | 54.41 | 55.11 | 3,827,050 | +0.29(+0.54%) |
Mar 15, 2019 | 54.99 | 55.63 | 54.55 | 54.82 | 3,206,160 | +0.31(+0.57%) |
Mar 14, 2019 | 54.46 | 54.51 | 53.46 | 54.51 | 3,702,640 | +0.07(+0.13%) |
Mar 13, 2019 | 54.55 | 54.91 | 54.23 | 54.44 | 2,457,730 | +0.17(+0.30%) |
Mar 12, 2019 | 55.41 | 55.42 | 54.15 | 54.27 | 3,652,834 | -0.91(-1.65%) |
Mar 11, 2019 | 55.36 | 55.60 | 54.94 | 55.18 | 2,598,356 | -0.08(-0.15%) |
Mar 08, 2019 | 54.22 | 55.35 | 54.16 | 55.26 | 2,680,521 | +0.23(+0.42%) |
Mar 07, 2019 | 55.39 | 55.45 | 54.33 | 55.03 | 4,121,298 | -0.61(-1.10%) |
Mar 06, 2019 | 55.04 | 56.90 | 55.04 | 55.65 | 5,290,620 | +0.96(+1.76%) |
Mar 05, 2019 | 54.95 | 55.13 | 54.60 | 54.68 | 2,157,428 | -0.05(-0.08%) |
Mar 04, 2019 | 55.45 | 55.64 | 54.33 | 54.73 | 4,259,847 | -0.68(-1.23%) |