Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 55.44 | 56.39 | 55.06 | 56.26 | 2,588,400 | +0.85(+1.53%) |
Jun 27, 2019 | 55.07 | 56.01 | 55.00 | 55.41 | 2,192,711 | +0.57(+1.04%) |
Jun 26, 2019 | 54.38 | 55.03 | 53.80 | 54.84 | 2,214,232 | +0.57(+1.05%) |
Jun 25, 2019 | 53.39 | 54.52 | 52.84 | 54.27 | 2,208,860 | +0.86(+1.61%) |
Jun 24, 2019 | 52.98 | 53.54 | 52.82 | 53.41 | 2,357,719 | +0.32(+0.60%) |
Jun 21, 2019 | 52.58 | 53.55 | 52.32 | 53.09 | 3,248,900 | +0.68(+1.30%) |
Jun 20, 2019 | 51.90 | 53.02 | 51.62 | 52.41 | 2,970,657 | +1.14(+2.22%) |
Jun 19, 2019 | 50.27 | 53.26 | 50.01 | 51.27 | 2,787,485 | +1.53(+3.08%) |
Jun 18, 2019 | 49.68 | 50.21 | 49.13 | 49.74 | 911,392 | +0.49(+0.99%) |
Jun 17, 2019 | 49.04 | 49.43 | 48.50 | 49.25 | 774,401 | +0.37(+0.76%) |
Jun 14, 2019 | 49.04 | 49.23 | 48.49 | 48.88 | 772,700 | -0.15(-0.31%) |
Jun 13, 2019 | 48.15 | 49.06 | 48.00 | 49.03 | 1,548,207 | +0.95(+1.98%) |
Jun 12, 2019 | 48.13 | 48.21 | 47.22 | 48.08 | 1,429,177 | -0.15(-0.31%) |
Jun 11, 2019 | 48.20 | 48.46 | 47.58 | 48.23 | 1,116,219 | +0.24(+0.50%) |
Jun 10, 2019 | 47.81 | 48.39 | 47.64 | 47.99 | 738,518 | +0.30(+0.63%) |
Jun 07, 2019 | 46.75 | 48.29 | 46.75 | 47.69 | 1,650,900 | +1.13(+2.43%) |
Jun 06, 2019 | 46.55 | 47.17 | 46.36 | 46.56 | 1,202,900 | -0.06(-0.13%) |
Jun 05, 2019 | 47.49 | 47.49 | 45.74 | 46.62 | 1,653,944 | -0.38(-0.81%) |
Jun 04, 2019 | 45.66 | 47.08 | 45.65 | 47.00 | 2,354,208 | +1.70(+3.75%) |
Jun 03, 2019 | 43.49 | 45.66 | 43.49 | 45.30 | 2,411,986 | +1.88(+4.33%) |
May 31, 2019 | 44.24 | 44.24 | 43.40 | 43.42 | 1,680,200 | -1.22(-2.73%) |
May 30, 2019 | 44.50 | 44.87 | 44.28 | 44.64 | 1,592,693 | +0.25(+0.56%) |
May 29, 2019 | 46.51 | 46.75 | 44.18 | 44.39 | 2,895,438 | -2.53(-5.39%) |
May 28, 2019 | 47.75 | 47.75 | 46.90 | 46.92 | 1,494,432 | -0.64(-1.35%) |
May 24, 2019 | 48.24 | 48.36 | 47.50 | 47.56 | 1,205,500 | -0.59(-1.23%) |
May 23, 2019 | 48.72 | 48.98 | 47.61 | 48.15 | 1,439,197 | -1.10(-2.23%) |
May 22, 2019 | 49.35 | 49.53 | 48.69 | 49.25 | 929,026 | -0.35(-0.71%) |
May 21, 2019 | 49.10 | 49.71 | 48.90 | 49.60 | 1,486,843 | +0.73(+1.49%) |
May 20, 2019 | 49.10 | 49.10 | 48.53 | 48.87 | 1,546,774 | -0.36(-0.73%) |
May 17, 2019 | 49.49 | 50.02 | 49.22 | 49.23 | 1,862,300 | -0.77(-1.54%) |
May 16, 2019 | 50.26 | 51.15 | 49.95 | 50.00 | 1,215,370 | -0.22(-0.44%) |
May 15, 2019 | 50.71 | 50.94 | 49.79 | 50.22 | 1,599,322 | -1.02(-1.99%) |
May 14, 2019 | 51.15 | 51.90 | 51.07 | 51.24 | 1,447,902 | +0.06(+0.12%) |
May 13, 2019 | 50.93 | 51.34 | 50.18 | 51.18 | 1,613,879 | -0.93(-1.78%) |
May 10, 2019 | 52.29 | 52.50 | 50.64 | 52.11 | 1,352,400 | -0.27(-0.52%) |
May 09, 2019 | 51.16 | 52.74 | 50.92 | 52.38 | 1,996,087 | +0.62(+1.20%) |
May 08, 2019 | 54.25 | 54.25 | 51.30 | 51.76 | 4,087,975 | -4.84(-8.55%) |
May 07, 2019 | 57.09 | 57.35 | 55.99 | 56.60 | 1,462,029 | -1.19(-2.06%) |
May 06, 2019 | 55.92 | 57.96 | 55.67 | 57.79 | 2,288,442 | +0.80(+1.40%) |
May 03, 2019 | 56.61 | 57.25 | 56.55 | 56.99 | 1,570,200 | +0.48(+0.85%) |
May 02, 2019 | 55.60 | 56.61 | 55.21 | 56.51 | 1,131,770 | +0.91(+1.64%) |
May 01, 2019 | 55.51 | 56.18 | 55.24 | 55.60 | 964,373 | +0.36(+0.65%) |
Apr 30, 2019 | 56.22 | 56.50 | 54.47 | 55.24 | 897,571 | -0.91(-1.62%) |
Apr 29, 2019 | 55.74 | 57.01 | 55.36 | 56.15 | 1,457,684 | +0.54(+0.97%) |
Apr 26, 2019 | 54.15 | 55.71 | 53.63 | 55.61 | 1,257,900 | +1.72(+3.19%) |
Apr 25, 2019 | 53.79 | 54.52 | 53.44 | 53.89 | 1,909,304 | -0.14(-0.26%) |
Apr 24, 2019 | 53.21 | 54.54 | 53.05 | 54.03 | 1,596,061 | +1.00(+1.89%) |
Apr 23, 2019 | 51.21 | 53.39 | 51.21 | 53.03 | 1,495,041 | +1.93(+3.78%) |
Apr 22, 2019 | 52.24 | 52.61 | 51.03 | 51.10 | 1,507,631 | -1.13(-2.16%) |
Apr 18, 2019 | 51.08 | 52.64 | 51.06 | 52.23 | 1,975,400 | +1.18(+2.31%) |
Apr 17, 2019 | 55.43 | 55.43 | 50.87 | 51.05 | 3,318,416 | -4.27(-7.72%) |
Apr 16, 2019 | 55.60 | 56.55 | 55.09 | 55.32 | 2,574,941 | +0.15(+0.27%) |
Apr 15, 2019 | 54.79 | 55.27 | 53.99 | 55.17 | 652,322 | +0.63(+1.16%) |
Apr 12, 2019 | 54.99 | 55.50 | 54.39 | 54.54 | 898,100 | -0.09(-0.16%) |
Apr 11, 2019 | 55.98 | 56.06 | 54.43 | 54.63 | 1,046,939 | -1.27(-2.27%) |
Apr 10, 2019 | 54.97 | 56.01 | 54.87 | 55.90 | 1,253,445 | +0.79(+1.43%) |
Apr 09, 2019 | 55.00 | 55.25 | 54.27 | 55.11 | 984,157 | -0.13(-0.24%) |
Apr 08, 2019 | 55.82 | 55.88 | 55.05 | 55.24 | 567,194 | -0.71(-1.27%) |
Apr 05, 2019 | 55.14 | 56.12 | 55.13 | 55.95 | 1,790,100 | +0.84(+1.52%) |
Apr 04, 2019 | 55.27 | 55.75 | 54.97 | 55.11 | 736,620 | -0.16(-0.29%) |
Apr 03, 2019 | 54.90 | 55.50 | 54.84 | 55.27 | 1,498,243 | +0.67(+1.23%) |
Apr 02, 2019 | 54.77 | 54.98 | 54.24 | 54.60 | 1,363,705 | -0.32(-0.58%) |