Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 58.69 | 59.06 | 58.53 | 59.01 | 1,000,342 | +0.44(+0.75%) |
Jun 27, 2019 | 57.75 | 58.76 | 57.75 | 58.57 | 1,027,292 | +0.83(+1.44%) |
Jun 26, 2019 | 58.93 | 59.05 | 57.73 | 57.74 | 2,399,476 | -1.32(-2.24%) |
Jun 25, 2019 | 59.79 | 59.83 | 58.85 | 59.06 | 1,861,678 | -0.59(-0.98%) |
Jun 24, 2019 | 59.49 | 59.72 | 59.18 | 59.65 | 2,214,376 | +0.25(+0.43%) |
Jun 21, 2019 | 59.07 | 59.66 | 58.72 | 59.39 | 1,493,266 | +0.35(+0.59%) |
Jun 20, 2019 | 58.96 | 59.65 | 58.74 | 59.05 | 1,769,599 | +0.13(+0.22%) |
Jun 19, 2019 | 58.21 | 58.96 | 58.02 | 58.92 | 1,264,183 | +0.90(+1.55%) |
Jun 18, 2019 | 57.71 | 58.25 | 57.71 | 58.02 | 1,307,831 | +0.42(+0.72%) |
Jun 17, 2019 | 57.71 | 57.77 | 57.32 | 57.60 | 844,546 | +0.04(+0.07%) |
Jun 14, 2019 | 57.65 | 58.03 | 57.50 | 57.56 | 1,034,280 | +0.03(+0.04%) |
Jun 13, 2019 | 57.70 | 57.81 | 57.16 | 57.54 | 5,002,191 | +0.13(+0.22%) |
Jun 12, 2019 | 56.65 | 57.55 | 56.48 | 57.41 | 1,552,362 | +1.00(+1.78%) |
Jun 11, 2019 | 56.47 | 56.83 | 55.74 | 56.41 | 1,004,447 | +0.12(+0.21%) |
Jun 10, 2019 | 56.45 | 56.81 | 56.15 | 56.29 | 1,681,890 | -0.16(-0.28%) |
Jun 07, 2019 | 55.72 | 56.51 | 55.58 | 56.45 | 1,610,760 | +1.15(+2.07%) |
Jun 06, 2019 | 55.67 | 55.93 | 55.04 | 55.30 | 5,157,988 | -0.40(-0.71%) |
Jun 05, 2019 | 54.95 | 55.72 | 54.67 | 55.70 | 1,788,835 | +1.03(+1.88%) |
Jun 04, 2019 | 55.17 | 55.35 | 54.44 | 54.67 | 3,503,803 | -0.21(-0.38%) |
Jun 03, 2019 | 55.35 | 55.45 | 54.64 | 54.88 | 1,521,567 | -0.55(-0.99%) |
May 31, 2019 | 54.68 | 55.49 | 54.41 | 55.43 | 1,849,127 | +0.56(+1.03%) |
May 30, 2019 | 55.55 | 55.55 | 52.97 | 54.87 | 4,595,144 | -0.68(-1.23%) |
May 29, 2019 | 57.03 | 57.12 | 55.33 | 55.55 | 3,407,176 | -1.88(-3.27%) |
May 28, 2019 | 57.92 | 58.34 | 57.38 | 57.43 | 1,253,063 | -0.22(-0.38%) |
May 24, 2019 | 58.03 | 58.21 | 57.57 | 57.65 | 1,401,476 | -0.11(-0.19%) |
May 23, 2019 | 58.03 | 58.34 | 57.39 | 57.75 | 5,025,227 | -0.14(-0.25%) |
May 22, 2019 | 57.91 | 58.31 | 57.76 | 57.90 | 1,407,742 | -0.01(-0.01%) |
May 21, 2019 | 57.22 | 58.07 | 56.78 | 57.91 | 1,667,723 | +1.05(+1.85%) |
May 20, 2019 | 56.76 | 57.15 | 55.95 | 56.85 | 984,605 | +0.02(+0.03%) |
May 17, 2019 | 56.68 | 57.81 | 56.68 | 56.84 | 3,405,044 | -0.27(-0.47%) |
May 16, 2019 | 56.58 | 57.83 | 56.32 | 57.11 | 2,670,899 | +0.87(+1.54%) |
May 15, 2019 | 56.31 | 57.28 | 55.84 | 56.24 | 2,963,687 | +0.33(+0.59%) |
May 14, 2019 | 55.69 | 56.16 | 55.48 | 55.91 | 1,913,616 | +0.45(+0.82%) |
May 13, 2019 | 55.80 | 55.80 | 55.08 | 55.45 | 2,176,394 | -1.21(-2.14%) |
May 10, 2019 | 56.31 | 56.80 | 56.09 | 56.67 | 1,485,047 | +0.22(+0.39%) |
May 09, 2019 | 55.62 | 56.65 | 55.57 | 56.45 | 2,261,878 | +0.40(+0.72%) |
May 08, 2019 | 56.51 | 56.52 | 55.70 | 56.04 | 1,558,067 | -0.67(-1.17%) |
May 07, 2019 | 56.14 | 56.80 | 56.09 | 56.71 | 1,384,631 | +0.15(+0.27%) |
May 06, 2019 | 55.86 | 56.95 | 55.68 | 56.56 | 2,338,758 | +0.31(+0.55%) |
May 03, 2019 | 55.64 | 56.89 | 55.60 | 56.25 | 4,396,619 | +0.94(+1.69%) |
May 02, 2019 | 55.10 | 55.65 | 54.57 | 55.31 | 1,643,489 | +0.36(+0.66%) |
May 01, 2019 | 54.87 | 55.40 | 54.44 | 54.95 | 1,426,997 | -0.01(-0.02%) |
Apr 30, 2019 | 55.26 | 55.67 | 54.40 | 54.96 | 2,750,068 | -0.22(-0.40%) |
Apr 29, 2019 | 54.26 | 55.59 | 53.66 | 55.18 | 8,116,903 | -0.81(-1.44%) |
Apr 26, 2019 | 55.33 | 56.09 | 55.08 | 55.99 | 2,146,137 | +0.67(+1.22%) |
Apr 25, 2019 | 55.12 | 55.48 | 54.74 | 55.31 | 1,444,268 | +0.03(+0.05%) |
Apr 24, 2019 | 55.25 | 55.73 | 55.03 | 55.29 | 1,681,418 | -0.20(-0.36%) |
Apr 23, 2019 | 55.62 | 56.31 | 55.36 | 55.49 | 2,425,260 | -0.04(-0.08%) |
Apr 22, 2019 | 57.11 | 57.19 | 54.92 | 55.53 | 5,243,154 | -1.55(-2.72%) |
Apr 18, 2019 | 55.99 | 57.22 | 55.94 | 57.08 | 1,313,869 | +1.08(+1.93%) |
Apr 17, 2019 | 56.07 | 56.28 | 55.72 | 56.00 | 862,676 | +0.10(+0.18%) |
Apr 16, 2019 | 56.20 | 56.36 | 55.78 | 55.90 | 1,040,712 | -0.08(-0.14%) |
Apr 15, 2019 | 56.11 | 56.24 | 55.35 | 55.98 | 1,495,777 | -0.11(-0.20%) |
Apr 12, 2019 | 55.99 | 56.17 | 55.49 | 56.09 | 1,296,656 | +0.40(+0.71%) |
Apr 11, 2019 | 55.39 | 55.72 | 55.27 | 55.69 | 1,833,373 | +0.39(+0.70%) |
Apr 10, 2019 | 54.99 | 55.45 | 54.80 | 55.30 | 1,280,075 | +0.34(+0.61%) |
Apr 09, 2019 | 55.29 | 55.39 | 54.76 | 54.97 | 1,286,463 | -0.56(-1.00%) |
Apr 08, 2019 | 55.41 | 55.67 | 54.94 | 55.52 | 1,353,327 | +0.03(+0.05%) |
Apr 05, 2019 | 55.96 | 56.02 | 55.25 | 55.50 | 1,390,674 | -0.02(-0.03%) |
Apr 04, 2019 | 55.51 | 56.02 | 55.45 | 55.51 | 1,010,428 | +0.03(+0.06%) |
Apr 03, 2019 | 55.28 | 55.70 | 55.08 | 55.48 | 1,843,688 | +0.35(+0.64%) |
Apr 02, 2019 | 55.22 | 55.25 | 54.68 | 55.13 | 2,308,406 | -0.18(-0.32%) |