Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 60.08 | 60.39 | 58.43 | 59.34 | 3,611,277 | -0.67(-1.12%) |
Jun 27, 2019 | 60.98 | 61.63 | 59.68 | 60.01 | 2,267,099 | -1.02(-1.67%) |
Jun 26, 2019 | 58.91 | 61.41 | 58.80 | 61.03 | 3,879,112 | +2.98(+5.13%) |
Jun 25, 2019 | 57.23 | 58.51 | 57.23 | 58.05 | 2,278,526 | +0.56(+0.97%) |
Jun 24, 2019 | 57.16 | 57.80 | 56.87 | 57.49 | 2,574,292 | +0.36(+0.64%) |
Jun 21, 2019 | 57.56 | 58.13 | 57.05 | 57.13 | 3,596,386 | -0.11(-0.20%) |
Jun 20, 2019 | 56.46 | 57.64 | 56.30 | 57.24 | 3,801,436 | +2.24(+4.07%) |
Jun 19, 2019 | 54.67 | 55.54 | 54.05 | 55.00 | 2,256,634 | +0.20(+0.36%) |
Jun 18, 2019 | 54.66 | 55.78 | 53.68 | 54.80 | 3,907,116 | +0.79(+1.47%) |
Jun 17, 2019 | 53.07 | 54.40 | 52.99 | 54.01 | 2,846,334 | +0.57(+1.07%) |
Jun 14, 2019 | 54.18 | 54.59 | 53.19 | 53.44 | 5,151,928 | -0.76(-1.40%) |
Jun 13, 2019 | 53.94 | 54.75 | 53.64 | 54.20 | 3,475,705 | +1.49(+2.82%) |
Jun 12, 2019 | 53.28 | 54.03 | 52.63 | 52.71 | 4,941,005 | -1.20(-2.22%) |
Jun 11, 2019 | 53.94 | 54.46 | 53.36 | 53.91 | 2,980,398 | +0.67(+1.26%) |
Jun 10, 2019 | 52.80 | 53.82 | 52.44 | 53.24 | 2,339,884 | +0.68(+1.29%) |
Jun 07, 2019 | 51.79 | 52.89 | 51.44 | 52.56 | 4,903,301 | +0.96(+1.86%) |
Jun 06, 2019 | 50.49 | 51.83 | 50.49 | 51.60 | 5,341,582 | +1.25(+2.47%) |
Jun 05, 2019 | 52.04 | 52.10 | 49.80 | 50.36 | 4,819,845 | -1.54(-2.97%) |
Jun 04, 2019 | 51.30 | 51.98 | 50.54 | 51.90 | 3,667,243 | +1.03(+2.03%) |
Jun 03, 2019 | 52.33 | 52.62 | 50.67 | 50.87 | 3,856,498 | -1.05(-2.02%) |
May 31, 2019 | 52.36 | 53.12 | 51.66 | 51.92 | 3,020,760 | -1.79(-3.34%) |
May 30, 2019 | 54.32 | 54.72 | 53.41 | 53.71 | 1,937,298 | -0.70(-1.28%) |
May 29, 2019 | 53.86 | 54.43 | 53.20 | 54.41 | 2,721,242 | -0.59(-1.08%) |
May 28, 2019 | 55.91 | 56.41 | 54.90 | 55.00 | 2,566,745 | -0.27(-0.49%) |
May 24, 2019 | 55.67 | 56.70 | 54.40 | 55.27 | 2,694,217 | +0.43(+0.78%) |
May 23, 2019 | 57.80 | 57.99 | 53.91 | 54.85 | 5,198,371 | -4.72(-7.93%) |
May 22, 2019 | 61.08 | 61.36 | 59.41 | 59.57 | 3,211,239 | -2.20(-3.57%) |
May 21, 2019 | 60.90 | 61.81 | 60.65 | 61.77 | 2,265,886 | +1.10(+1.81%) |
May 20, 2019 | 61.09 | 61.31 | 60.39 | 60.67 | 2,310,652 | -0.38(-0.62%) |
May 17, 2019 | 60.92 | 61.86 | 60.76 | 61.05 | 1,773,658 | -0.61(-0.99%) |
May 16, 2019 | 61.01 | 62.01 | 60.84 | 61.67 | 2,441,360 | +1.22(+2.01%) |
May 15, 2019 | 59.11 | 60.66 | 58.82 | 60.45 | 2,503,785 | +0.80(+1.34%) |
May 14, 2019 | 59.03 | 60.41 | 58.89 | 59.65 | 2,368,251 | +1.19(+2.03%) |
May 13, 2019 | 58.61 | 58.89 | 57.71 | 58.46 | 2,441,037 | -0.63(-1.07%) |
May 10, 2019 | 58.71 | 59.34 | 57.96 | 59.09 | 2,506,254 | +0.30(+0.51%) |
May 09, 2019 | 58.05 | 58.92 | 57.50 | 58.80 | 2,020,338 | -0.17(-0.28%) |
May 08, 2019 | 57.92 | 59.34 | 57.82 | 58.96 | 2,729,632 | +1.06(+1.83%) |
May 07, 2019 | 57.45 | 57.92 | 56.83 | 57.90 | 9,901,403 | -0.47(-0.81%) |
May 06, 2019 | 57.53 | 58.63 | 56.81 | 58.38 | 2,816,750 | -0.39(-0.66%) |
May 03, 2019 | 58.32 | 59.26 | 57.68 | 58.77 | 2,864,966 | +1.21(+2.10%) |
May 02, 2019 | 57.42 | 58.58 | 56.86 | 57.56 | 3,218,162 | -1.10(-1.87%) |
May 01, 2019 | 59.84 | 60.55 | 58.65 | 58.66 | 2,334,804 | -0.94(-1.58%) |
Apr 30, 2019 | 59.95 | 60.08 | 59.20 | 59.60 | 3,860,140 | +0.19(+0.31%) |
Apr 29, 2019 | 59.50 | 59.87 | 58.88 | 59.41 | 2,945,188 | +0.07(+0.11%) |
Apr 26, 2019 | 59.01 | 59.69 | 58.32 | 59.34 | 4,119,599 | -0.31(-0.51%) |
Apr 25, 2019 | 61.77 | 62.41 | 59.42 | 59.65 | 8,180,757 | -1.55(-2.54%) |
Apr 24, 2019 | 62.97 | 63.43 | 61.12 | 61.20 | 4,603,909 | -1.50(-2.39%) |
Apr 23, 2019 | 62.97 | 63.28 | 62.17 | 62.70 | 4,130,497 | -0.39(-0.62%) |
Apr 22, 2019 | 62.23 | 63.45 | 61.58 | 63.09 | 4,620,774 | +1.88(+3.07%) |
Apr 18, 2019 | 61.39 | 61.89 | 61.03 | 61.21 | 2,366,061 | -0.06(-0.09%) |
Apr 17, 2019 | 61.95 | 62.27 | 61.10 | 61.27 | 2,297,393 | -0.36(-0.59%) |
Apr 16, 2019 | 60.67 | 61.79 | 60.10 | 61.63 | 2,843,847 | +0.72(+1.17%) |
Apr 15, 2019 | 61.06 | 61.58 | 60.65 | 60.92 | 2,196,778 | -0.52(-0.85%) |
Apr 12, 2019 | 60.41 | 61.58 | 60.05 | 61.44 | 6,891,929 | +2.61(+4.44%) |
Apr 11, 2019 | 58.53 | 59.20 | 57.84 | 58.82 | 2,290,135 | -0.07(-0.11%) |
Apr 10, 2019 | 58.52 | 59.14 | 58.41 | 58.89 | 3,073,698 | +0.76(+1.31%) |
Apr 09, 2019 | 58.28 | 58.84 | 57.52 | 58.13 | 3,318,583 | -0.50(-0.86%) |
Apr 08, 2019 | 58.65 | 59.13 | 58.17 | 58.63 | 4,470,994 | +0.07(+0.13%) |
Apr 05, 2019 | 56.70 | 58.65 | 56.57 | 58.55 | 5,130,321 | +2.09(+3.70%) |
Apr 04, 2019 | 55.30 | 56.52 | 54.96 | 56.46 | 2,676,830 | +1.11(+2.00%) |
Apr 03, 2019 | 56.28 | 56.52 | 55.12 | 55.36 | 2,037,528 | -0.73(-1.31%) |
Apr 02, 2019 | 57.21 | 57.21 | 55.88 | 56.09 | 3,290,743 | -0.46(-0.81%) |