Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 56.92 | 57.68 | 56.79 | 57.53 | 24,816,736 | +1.54(+2.76%) |
Jun 27, 2019 | 55.55 | 56.22 | 55.48 | 55.99 | 14,569,011 | +0.76(+1.38%) |
Jun 26, 2019 | 55.08 | 55.64 | 54.85 | 55.23 | 16,618,854 | +0.56(+1.02%) |
Jun 25, 2019 | 55.42 | 55.44 | 54.62 | 54.67 | 17,290,076 | -0.71(-1.29%) |
Jun 24, 2019 | 55.72 | 56.28 | 55.36 | 55.38 | 13,661,125 | -0.46(-0.82%) |
Jun 21, 2019 | 55.89 | 56.66 | 55.72 | 55.84 | 23,738,188 | -0.11(-0.19%) |
Jun 20, 2019 | 56.33 | 56.46 | 55.24 | 55.95 | 18,936,084 | +0.42(+0.75%) |
Jun 19, 2019 | 56.00 | 56.35 | 55.52 | 55.53 | 15,014,127 | -0.32(-0.57%) |
Jun 18, 2019 | 54.89 | 56.07 | 54.63 | 55.85 | 14,848,519 | +1.18(+2.16%) |
Jun 17, 2019 | 55.46 | 55.46 | 54.55 | 54.67 | 9,903,102 | -0.77(-1.39%) |
Jun 14, 2019 | 55.17 | 55.64 | 54.63 | 55.44 | 10,835,519 | +0.33(+0.60%) |
Jun 13, 2019 | 54.91 | 55.40 | 54.85 | 55.11 | 11,507,043 | +0.22(+0.40%) |
Jun 12, 2019 | 55.58 | 55.71 | 54.74 | 54.89 | 12,023,636 | -0.88(-1.58%) |
Jun 11, 2019 | 55.52 | 55.89 | 55.18 | 55.77 | 11,929,540 | +0.62(+1.13%) |
Jun 10, 2019 | 54.95 | 55.85 | 54.82 | 55.14 | 13,382,568 | +1.17(+2.18%) |
Jun 07, 2019 | 54.35 | 54.88 | 53.91 | 53.97 | 14,209,561 | -0.64(-1.17%) |
Jun 06, 2019 | 54.08 | 54.86 | 53.81 | 54.61 | 13,229,214 | +0.57(+1.05%) |
Jun 05, 2019 | 53.77 | 54.24 | 52.99 | 54.04 | 15,258,501 | -0.08(-0.15%) |
Jun 04, 2019 | 52.41 | 54.17 | 52.38 | 54.12 | 21,588,300 | +2.69(+5.22%) |
Jun 03, 2019 | 51.02 | 51.58 | 50.89 | 51.44 | 23,887,616 | +0.38(+0.74%) |
May 31, 2019 | 51.26 | 51.65 | 50.91 | 51.06 | 24,305,762 | -1.20(-2.30%) |
May 30, 2019 | 53.21 | 53.61 | 51.96 | 52.26 | 16,161,571 | -0.08(-0.16%) |
May 29, 2019 | 51.88 | 52.44 | 51.53 | 52.34 | 16,323,148 | -0.07(-0.13%) |
May 28, 2019 | 52.65 | 52.95 | 52.41 | 52.41 | 17,414,022 | -0.49(-0.93%) |
May 24, 2019 | 52.82 | 53.16 | 52.63 | 52.90 | 11,483,185 | +0.40(+0.77%) |
May 23, 2019 | 52.43 | 52.53 | 51.82 | 52.50 | 17,626,452 | -0.62(-1.18%) |
May 22, 2019 | 54.09 | 54.16 | 53.11 | 53.12 | 15,291,430 | -1.17(-2.15%) |
May 21, 2019 | 53.81 | 54.30 | 53.57 | 54.29 | 13,451,764 | +0.92(+1.72%) |
May 20, 2019 | 53.20 | 53.81 | 53.01 | 53.37 | 14,111,343 | -0.09(-0.17%) |
May 17, 2019 | 53.38 | 54.17 | 53.31 | 53.46 | 14,001,788 | -0.75(-1.38%) |
May 16, 2019 | 53.66 | 54.54 | 53.54 | 54.21 | 12,860,401 | +0.91(+1.71%) |
May 15, 2019 | 52.96 | 53.58 | 52.60 | 53.30 | 17,730,088 | -0.32(-0.60%) |
May 14, 2019 | 53.09 | 54.20 | 52.87 | 53.62 | 18,375,130 | +0.72(+1.37%) |
May 13, 2019 | 54.33 | 54.49 | 52.55 | 52.89 | 28,586,544 | -2.89(-5.18%) |
May 10, 2019 | 55.27 | 55.95 | 54.66 | 55.78 | 14,994,038 | +0.22(+0.40%) |
May 09, 2019 | 54.91 | 55.75 | 54.58 | 55.56 | 20,681,720 | -0.48(-0.86%) |
May 08, 2019 | 55.77 | 56.56 | 55.63 | 56.05 | 11,527,319 | +0.05(+0.09%) |
May 07, 2019 | 56.98 | 57.10 | 55.55 | 56.00 | 21,499,022 | -1.85(-3.20%) |
May 06, 2019 | 56.73 | 58.06 | 56.49 | 57.85 | 14,606,906 | -0.21(-0.37%) |
May 03, 2019 | 57.83 | 58.31 | 57.51 | 58.06 | 13,981,339 | +0.62(+1.09%) |
May 02, 2019 | 56.93 | 57.53 | 56.72 | 57.44 | 14,925,173 | +0.33(+0.57%) |
May 01, 2019 | 57.70 | 58.10 | 56.93 | 57.11 | 16,245,081 | -0.60(-1.05%) |
Apr 30, 2019 | 57.97 | 58.23 | 57.32 | 57.71 | 13,624,912 | -0.27(-0.46%) |
Apr 29, 2019 | 56.89 | 58.73 | 56.80 | 57.98 | 20,191,776 | +1.24(+2.19%) |
Apr 26, 2019 | 56.24 | 56.80 | 55.93 | 56.74 | 13,098,664 | +0.64(+1.14%) |
Apr 25, 2019 | 55.97 | 56.47 | 55.63 | 56.11 | 10,918,607 | -0.08(-0.15%) |
Apr 24, 2019 | 56.32 | 56.51 | 55.84 | 56.19 | 11,880,195 | -0.30(-0.53%) |
Apr 23, 2019 | 56.19 | 56.57 | 55.82 | 56.49 | 16,176,459 | +0.09(+0.16%) |
Apr 22, 2019 | 56.80 | 56.91 | 56.33 | 56.40 | 16,164,729 | -0.47(-0.83%) |
Apr 18, 2019 | 57.15 | 57.46 | 56.83 | 56.87 | 16,554,572 | -0.56(-0.97%) |
Apr 17, 2019 | 57.10 | 57.75 | 56.78 | 57.43 | 25,123,856 | +0.85(+1.50%) |
Apr 16, 2019 | 55.10 | 56.67 | 55.01 | 56.58 | 22,825,040 | +1.58(+2.86%) |
Apr 15, 2019 | 55.01 | 55.33 | 54.10 | 55.00 | 23,879,850 | -0.03(-0.06%) |
Apr 12, 2019 | 54.76 | 55.76 | 54.40 | 55.04 | 23,567,698 | +1.23(+2.29%) |
Apr 11, 2019 | 53.71 | 54.24 | 53.31 | 53.80 | 13,912,584 | +0.32(+0.60%) |
Apr 10, 2019 | 53.45 | 53.62 | 52.88 | 53.48 | 15,058,923 | +0.26(+0.49%) |
Apr 09, 2019 | 53.55 | 53.55 | 52.80 | 53.22 | 12,520,694 | -0.71(-1.32%) |
Apr 08, 2019 | 53.17 | 53.96 | 53.08 | 53.93 | 12,821,602 | +0.42(+0.79%) |
Apr 05, 2019 | 53.82 | 54.21 | 53.22 | 53.51 | 13,551,555 | -0.22(-0.41%) |
Apr 04, 2019 | 52.91 | 54.04 | 52.91 | 53.73 | 14,597,029 | +0.62(+1.17%) |
Apr 03, 2019 | 53.05 | 53.35 | 52.68 | 53.11 | 14,159,670 | +0.52(+0.99%) |
Apr 02, 2019 | 52.44 | 52.95 | 52.18 | 52.59 | 12,144,626 | +0.05(+0.09%) |