Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 52.55 | 53.22 | 52.37 | 52.83 | 2,643,865 | +0.60(+1.15%) |
Jun 27, 2019 | 52.21 | 52.93 | 52.17 | 52.23 | 2,549,733 | +0.32(+0.61%) |
Jun 26, 2019 | 52.51 | 52.85 | 51.78 | 51.91 | 2,017,105 | -0.28(-0.54%) |
Jun 25, 2019 | 52.48 | 52.85 | 52.16 | 52.19 | 1,850,344 | -0.25(-0.47%) |
Jun 24, 2019 | 52.70 | 53.21 | 52.38 | 52.44 | 1,657,291 | -0.18(-0.34%) |
Jun 21, 2019 | 53.65 | 53.65 | 52.12 | 52.62 | 5,761,000 | -1.04(-1.93%) |
Jun 20, 2019 | 53.78 | 54.32 | 53.08 | 53.66 | 1,757,129 | +0.81(+1.54%) |
Jun 19, 2019 | 52.88 | 53.08 | 52.32 | 52.84 | 1,998,699 | +0.23(+0.44%) |
Jun 18, 2019 | 51.97 | 53.18 | 51.89 | 52.61 | 2,606,646 | +1.12(+2.18%) |
Jun 17, 2019 | 52.24 | 52.44 | 51.38 | 51.49 | 3,254,725 | -0.72(-1.38%) |
Jun 14, 2019 | 52.95 | 53.00 | 52.02 | 52.21 | 2,296,738 | -1.01(-1.90%) |
Jun 13, 2019 | 53.04 | 53.55 | 52.71 | 53.22 | 2,326,389 | +0.55(+1.04%) |
Jun 12, 2019 | 53.09 | 53.19 | 52.51 | 52.67 | 2,168,430 | -0.51(-0.97%) |
Jun 11, 2019 | 54.05 | 54.07 | 53.09 | 53.19 | 3,345,588 | -0.17(-0.32%) |
Jun 10, 2019 | 52.72 | 53.84 | 52.61 | 53.36 | 2,162,199 | +0.87(+1.66%) |
Jun 07, 2019 | 52.77 | 52.77 | 51.99 | 52.48 | 2,896,384 | +0.18(+0.34%) |
Jun 06, 2019 | 52.34 | 52.58 | 51.82 | 52.30 | 3,140,022 | -0.03(-0.07%) |
Jun 05, 2019 | 53.02 | 53.28 | 51.74 | 52.34 | 2,457,875 | -0.02(-0.03%) |
Jun 04, 2019 | 51.04 | 52.42 | 51.02 | 52.35 | 3,110,808 | +1.92(+3.80%) |
Jun 03, 2019 | 50.36 | 50.63 | 49.83 | 50.44 | 5,051,576 | -0.25(-0.49%) |
May 31, 2019 | 50.92 | 51.21 | 50.46 | 50.69 | 4,771,010 | -1.07(-2.07%) |
May 30, 2019 | 51.76 | 52.17 | 51.23 | 51.76 | 1,885,485 | +0.12(+0.23%) |
May 29, 2019 | 51.70 | 52.10 | 51.11 | 51.64 | 2,625,622 | -0.33(-0.64%) |
May 28, 2019 | 53.39 | 53.48 | 51.96 | 51.97 | 3,654,081 | -1.10(-2.08%) |
May 24, 2019 | 53.01 | 53.75 | 52.71 | 53.07 | 3,130,800 | +0.28(+0.54%) |
May 23, 2019 | 52.27 | 52.82 | 49.75 | 52.79 | 16,084,385 | -4.66(-8.11%) |
May 22, 2019 | 59.07 | 59.23 | 57.12 | 57.45 | 7,279,423 | -2.47(-4.13%) |
May 21, 2019 | 59.08 | 60.25 | 58.60 | 59.92 | 2,801,275 | +1.58(+2.70%) |
May 20, 2019 | 58.43 | 59.33 | 58.09 | 58.35 | 3,478,592 | -0.80(-1.36%) |
May 17, 2019 | 58.90 | 59.89 | 58.73 | 59.15 | 2,234,250 | -0.51(-0.86%) |
May 16, 2019 | 58.15 | 60.17 | 57.98 | 59.67 | 2,771,757 | +1.63(+2.80%) |
May 15, 2019 | 56.91 | 58.28 | 56.51 | 58.04 | 2,902,911 | +0.40(+0.70%) |
May 14, 2019 | 56.66 | 58.17 | 56.61 | 57.64 | 2,401,038 | +1.15(+2.03%) |
May 13, 2019 | 57.03 | 57.89 | 56.41 | 56.49 | 2,606,895 | -2.38(-4.04%) |
May 10, 2019 | 58.13 | 59.23 | 57.29 | 58.87 | 2,777,132 | +0.19(+0.32%) |
May 09, 2019 | 58.07 | 58.99 | 57.45 | 58.68 | 2,689,480 | -0.33(-0.55%) |
May 08, 2019 | 58.82 | 59.76 | 58.52 | 59.01 | 2,166,439 | -0.19(-0.32%) |
May 07, 2019 | 59.74 | 59.80 | 58.81 | 59.20 | 2,858,227 | -1.36(-2.25%) |
May 06, 2019 | 60.35 | 60.95 | 59.94 | 60.56 | 2,251,158 | -1.22(-1.98%) |
May 03, 2019 | 61.67 | 61.96 | 61.34 | 61.78 | 1,736,802 | +0.41(+0.67%) |
May 02, 2019 | 61.48 | 62.31 | 60.81 | 61.37 | 2,058,634 | -0.09(-0.14%) |
May 01, 2019 | 62.53 | 63.09 | 61.41 | 61.46 | 1,925,337 | -0.92(-1.47%) |
Apr 30, 2019 | 62.35 | 62.64 | 61.55 | 62.37 | 2,519,477 | -0.03(-0.05%) |
Apr 29, 2019 | 61.57 | 62.72 | 61.34 | 62.41 | 2,451,635 | +0.85(+1.38%) |
Apr 26, 2019 | 62.50 | 62.57 | 60.80 | 61.56 | 3,182,659 | -1.38(-2.19%) |
Apr 25, 2019 | 63.14 | 63.24 | 61.58 | 62.94 | 4,918,965 | +0.01(+0.01%) |
Apr 24, 2019 | 65.75 | 65.80 | 62.55 | 62.93 | 5,243,001 | -2.69(-4.10%) |
Apr 23, 2019 | 66.02 | 66.02 | 64.94 | 65.62 | 2,879,782 | -0.05(-0.08%) |
Apr 22, 2019 | 66.23 | 66.45 | 65.53 | 65.67 | 1,994,528 | -0.85(-1.27%) |
Apr 18, 2019 | 66.52 | 66.75 | 65.86 | 66.52 | 1,819,029 | +0.02(+0.03%) |
Apr 17, 2019 | 66.22 | 67.08 | 65.96 | 66.50 | 1,924,881 | +0.21(+0.31%) |
Apr 16, 2019 | 65.67 | 66.53 | 65.35 | 66.29 | 2,841,032 | +1.09(+1.67%) |
Apr 15, 2019 | 64.75 | 65.77 | 64.46 | 65.21 | 2,429,587 | +0.45(+0.70%) |
Apr 12, 2019 | 65.15 | 65.25 | 64.37 | 64.75 | 2,987,137 | +0.12(+0.19%) |
Apr 11, 2019 | 64.02 | 64.81 | 63.76 | 64.63 | 3,253,833 | +1.06(+1.67%) |
Apr 10, 2019 | 62.22 | 63.69 | 62.20 | 63.57 | 3,096,282 | +1.26(+2.02%) |
Apr 09, 2019 | 62.06 | 62.45 | 61.91 | 62.31 | 2,250,409 | -0.16(-0.26%) |
Apr 08, 2019 | 61.72 | 62.53 | 61.46 | 62.47 | 2,099,143 | +0.70(+1.14%) |
Apr 05, 2019 | 61.32 | 61.99 | 61.30 | 61.77 | 2,005,674 | +0.57(+0.92%) |
Apr 04, 2019 | 61.70 | 61.83 | 60.73 | 61.21 | 2,708,124 | -0.45(-0.72%) |
Apr 03, 2019 | 60.55 | 61.79 | 60.39 | 61.65 | 4,838,874 | +1.40(+2.33%) |
Apr 02, 2019 | 59.79 | 60.39 | 59.35 | 60.25 | 2,621,817 | +0.32(+0.54%) |