Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 57.93 | 59.19 | 57.71 | 58.58 | 3,664,300 | +0.98(+1.70%) |
Jun 27, 2019 | 56.20 | 57.72 | 56.20 | 57.60 | 511,884 | +1.41(+2.51%) |
Jun 26, 2019 | 54.88 | 57.00 | 54.88 | 56.19 | 769,426 | +1.40(+2.56%) |
Jun 25, 2019 | 54.46 | 55.09 | 53.66 | 54.79 | 502,955 | +1.17(+2.18%) |
Jun 24, 2019 | 54.16 | 54.42 | 53.01 | 53.62 | 311,493 | -0.54(-1.00%) |
Jun 21, 2019 | 53.58 | 54.45 | 53.04 | 54.16 | 373,900 | +0.56(+1.04%) |
Jun 20, 2019 | 53.59 | 54.67 | 52.92 | 53.60 | 396,315 | +0.88(+1.67%) |
Jun 19, 2019 | 53.46 | 54.12 | 52.15 | 52.72 | 623,269 | -0.61(-1.14%) |
Jun 18, 2019 | 53.47 | 54.92 | 52.95 | 53.33 | 648,313 | +0.34(+0.64%) |
Jun 17, 2019 | 52.02 | 53.60 | 51.38 | 52.99 | 559,838 | +0.72(+1.38%) |
Jun 14, 2019 | 51.98 | 53.64 | 51.45 | 52.27 | 786,500 | -0.22(-0.42%) |
Jun 13, 2019 | 51.31 | 52.53 | 50.46 | 52.49 | 541,482 | +1.13(+2.20%) |
Jun 12, 2019 | 50.83 | 52.02 | 50.11 | 51.36 | 548,161 | +0.15(+0.29%) |
Jun 11, 2019 | 51.06 | 53.61 | 50.82 | 51.21 | 381,547 | +0.73(+1.45%) |
Jun 10, 2019 | 51.67 | 53.37 | 50.24 | 50.48 | 595,218 | +0.31(+0.62%) |
Jun 07, 2019 | 49.30 | 50.83 | 49.30 | 50.17 | 423,800 | +0.85(+1.72%) |
Jun 06, 2019 | 49.21 | 49.42 | 48.12 | 49.32 | 457,575 | -0.14(-0.28%) |
Jun 05, 2019 | 49.15 | 50.02 | 47.88 | 49.46 | 675,246 | +0.32(+0.65%) |
Jun 04, 2019 | 46.51 | 49.40 | 46.51 | 49.14 | 478,892 | +4.24(+9.44%) |
Jun 03, 2019 | 44.69 | 46.38 | 44.12 | 44.90 | 857,195 | +0.39(+0.88%) |
May 31, 2019 | 45.66 | 46.84 | 44.04 | 44.51 | 700,100 | -3.54(-7.37%) |
May 30, 2019 | 48.47 | 49.79 | 47.61 | 48.05 | 446,706 | -0.50(-1.03%) |
May 29, 2019 | 48.24 | 49.03 | 46.91 | 48.55 | 517,397 | -0.34(-0.70%) |
May 28, 2019 | 47.31 | 49.56 | 46.34 | 48.89 | 715,869 | +2.04(+4.35%) |
May 24, 2019 | 47.58 | 48.51 | 46.65 | 46.85 | 366,600 | -0.07(-0.15%) |
May 23, 2019 | 45.95 | 47.03 | 44.83 | 46.92 | 653,625 | +0.38(+0.82%) |
May 22, 2019 | 48.52 | 49.48 | 46.20 | 46.54 | 776,487 | -2.33(-4.77%) |
May 21, 2019 | 49.75 | 49.85 | 48.25 | 48.87 | 686,560 | -0.39(-0.79%) |
May 20, 2019 | 50.75 | 51.40 | 48.87 | 49.26 | 750,229 | -2.12(-4.13%) |
May 17, 2019 | 51.82 | 53.15 | 51.36 | 51.38 | 497,900 | -0.97(-1.85%) |
May 16, 2019 | 55.15 | 55.30 | 51.71 | 52.35 | 1,160,524 | -3.09(-5.57%) |
May 15, 2019 | 55.69 | 56.28 | 53.77 | 55.44 | 644,335 | -0.84(-1.49%) |
May 14, 2019 | 57.80 | 57.83 | 55.23 | 56.28 | 698,932 | +0.16(+0.29%) |
May 13, 2019 | 59.95 | 60.37 | 55.98 | 56.12 | 811,861 | -5.60(-9.07%) |
May 10, 2019 | 61.06 | 62.24 | 60.15 | 61.72 | 568,900 | +0.26(+0.42%) |
May 09, 2019 | 61.25 | 62.19 | 60.30 | 61.46 | 514,742 | -1.11(-1.77%) |
May 08, 2019 | 62.41 | 63.79 | 62.41 | 62.57 | 427,664 | +0.12(+0.19%) |
May 07, 2019 | 63.37 | 64.49 | 62.01 | 62.45 | 600,008 | -1.87(-2.91%) |
May 06, 2019 | 63.23 | 65.11 | 62.03 | 64.32 | 528,148 | -0.41(-0.63%) |
May 03, 2019 | 65.30 | 66.00 | 63.73 | 64.73 | 422,000 | -0.65(-0.99%) |
May 02, 2019 | 65.57 | 66.76 | 64.78 | 65.38 | 577,497 | -0.22(-0.34%) |
May 01, 2019 | 66.21 | 66.69 | 65.51 | 65.60 | 680,032 | -0.42(-0.64%) |
Apr 30, 2019 | 65.08 | 66.12 | 63.76 | 66.02 | 620,351 | +0.53(+0.81%) |
Apr 29, 2019 | 63.80 | 66.05 | 62.51 | 65.49 | 875,166 | +1.69(+2.65%) |
Apr 26, 2019 | 61.01 | 66.30 | 59.76 | 63.80 | 2,128,300 | +2.85(+4.68%) |
Apr 25, 2019 | 75.00 | 75.00 | 60.69 | 60.95 | 4,087,705 | -18.77(-23.54%) |
Apr 24, 2019 | 80.07 | 80.92 | 79.64 | 79.72 | 545,513 | -0.45(-0.56%) |
Apr 23, 2019 | 82.40 | 83.30 | 79.61 | 80.17 | 579,517 | -0.58(-0.72%) |
Apr 22, 2019 | 82.17 | 82.67 | 80.38 | 80.75 | 244,325 | -1.69(-2.05%) |
Apr 18, 2019 | 82.17 | 82.92 | 81.23 | 82.44 | 251,500 | +0.13(+0.16%) |
Apr 17, 2019 | 80.98 | 83.01 | 80.90 | 82.31 | 442,760 | +2.12(+2.64%) |
Apr 16, 2019 | 81.75 | 82.67 | 80.08 | 80.19 | 451,536 | -1.72(-2.10%) |
Apr 15, 2019 | 82.88 | 83.69 | 81.32 | 81.91 | 300,249 | -0.69(-0.84%) |
Apr 12, 2019 | 81.30 | 84.25 | 81.30 | 82.60 | 478,800 | +2.20(+2.74%) |
Apr 11, 2019 | 80.08 | 80.94 | 77.59 | 80.40 | 437,518 | +0.10(+0.12%) |
Apr 10, 2019 | 76.65 | 80.42 | 76.65 | 80.30 | 609,686 | +3.83(+5.01%) |
Apr 09, 2019 | 76.84 | 77.22 | 75.58 | 76.47 | 547,442 | -0.75(-0.97%) |
Apr 08, 2019 | 75.32 | 77.45 | 75.10 | 77.22 | 308,256 | +1.80(+2.39%) |
Apr 05, 2019 | 75.87 | 76.78 | 74.25 | 75.42 | 435,000 | -0.70(-0.92%) |
Apr 04, 2019 | 74.65 | 76.59 | 74.55 | 76.12 | 488,997 | +1.32(+1.76%) |
Apr 03, 2019 | 72.96 | 76.36 | 72.50 | 74.80 | 750,144 | +3.06(+4.27%) |
Apr 02, 2019 | 71.56 | 72.03 | 70.22 | 71.74 | 418,925 | +0.25(+0.35%) |