Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.07 | 59.26 | 58.81 | 59.11 | 3,737,700 | -0.22(-0.37%) |
May 30, 2019 | 59.18 | 59.40 | 59.10 | 59.33 | 2,530,235 | +0.31(+0.53%) |
May 29, 2019 | 59.19 | 59.34 | 58.76 | 59.02 | 3,543,546 | -0.33(-0.56%) |
May 28, 2019 | 60.12 | 60.25 | 59.33 | 59.35 | 2,869,182 | -0.63(-1.05%) |
May 24, 2019 | 60.14 | 60.22 | 59.83 | 59.98 | 1,915,600 | +0.04(+0.07%) |
May 23, 2019 | 59.92 | 59.96 | 59.63 | 59.94 | 3,544,943 | -0.28(-0.46%) |
May 22, 2019 | 60.01 | 60.25 | 59.92 | 60.22 | 3,287,494 | +0.17(+0.28%) |
May 21, 2019 | 59.90 | 60.13 | 59.75 | 60.05 | 8,799,429 | +0.41(+0.69%) |
May 20, 2019 | 59.57 | 59.91 | 59.51 | 59.64 | 2,319,269 | -0.09(-0.15%) |
May 17, 2019 | 59.57 | 60.05 | 59.50 | 59.73 | 2,252,600 | -0.08(-0.13%) |
May 16, 2019 | 59.50 | 60.08 | 59.35 | 59.81 | 2,494,477 | +0.54(+0.91%) |
May 15, 2019 | 58.90 | 59.43 | 58.73 | 59.27 | 2,977,318 | +0.25(+0.42%) |
May 14, 2019 | 58.96 | 59.33 | 58.81 | 59.02 | 3,072,591 | +0.25(+0.43%) |
May 13, 2019 | 58.79 | 58.94 | 58.48 | 58.77 | 4,042,519 | -0.68(-1.14%) |
May 10, 2019 | 58.89 | 59.60 | 58.40 | 59.45 | 3,184,200 | +0.45(+0.76%) |
May 09, 2019 | 58.74 | 59.08 | 58.42 | 59.00 | 4,693,212 | +0.00(+0.00%) |
May 08, 2019 | 58.98 | 59.28 | 58.83 | 59.00 | 3,651,009 | -0.02(-0.03%) |
May 07, 2019 | 59.55 | 59.55 | 58.64 | 59.02 | 4,133,084 | -0.68(-1.14%) |
May 06, 2019 | 59.11 | 59.80 | 59.08 | 59.70 | 2,074,292 | -0.03(-0.05%) |
May 03, 2019 | 59.68 | 59.81 | 59.55 | 59.73 | 2,391,500 | +0.24(+0.40%) |
May 02, 2019 | 59.47 | 59.99 | 59.17 | 59.49 | 3,378,045 | +0.01(+0.02%) |
May 01, 2019 | 60.13 | 60.13 | 59.48 | 59.48 | 3,327,309 | -0.60(-1.00%) |
Apr 30, 2019 | 59.62 | 60.11 | 59.58 | 60.08 | 2,224,714 | +0.55(+0.92%) |
Apr 29, 2019 | 59.62 | 59.67 | 59.53 | 59.53 | 1,994,865 | -0.15(-0.25%) |
Apr 26, 2019 | 59.46 | 59.68 | 59.37 | 59.68 | 2,382,100 | +0.32(+0.54%) |
Apr 25, 2019 | 59.28 | 59.47 | 59.06 | 59.36 | 5,718,938 | -0.04(-0.07%) |
Apr 24, 2019 | 59.35 | 59.54 | 59.26 | 59.40 | 3,142,742 | +0.07(+0.12%) |
Apr 23, 2019 | 58.96 | 59.37 | 58.83 | 59.33 | 3,046,284 | +0.50(+0.85%) |
Apr 22, 2019 | 58.82 | 58.87 | 58.70 | 58.83 | 1,999,258 | -0.07(-0.12%) |
Apr 18, 2019 | 58.96 | 59.07 | 58.63 | 58.90 | 3,765,800 | +0.10(+0.17%) |
Apr 17, 2019 | 59.21 | 59.38 | 58.71 | 58.80 | 3,569,381 | -0.36(-0.61%) |
Apr 16, 2019 | 59.73 | 59.74 | 59.03 | 59.16 | 9,107,633 | -0.35(-0.59%) |
Apr 15, 2019 | 59.52 | 59.54 | 59.38 | 59.51 | 3,625,173 | +0.08(+0.13%) |
Apr 12, 2019 | 59.42 | 59.43 | 59.19 | 59.43 | 2,471,900 | +0.26(+0.44%) |
Apr 11, 2019 | 59.22 | 59.24 | 58.99 | 59.17 | 3,423,506 | -0.02(-0.03%) |
Apr 10, 2019 | 59.17 | 59.26 | 59.06 | 59.19 | 2,255,630 | +0.14(+0.24%) |
Apr 09, 2019 | 59.14 | 59.14 | 58.94 | 59.05 | 2,597,161 | -0.17(-0.29%) |
Apr 08, 2019 | 59.19 | 59.22 | 58.91 | 59.22 | 3,166,131 | -0.01(-0.02%) |
Apr 05, 2019 | 59.18 | 59.23 | 58.98 | 59.23 | 2,966,600 | +0.26(+0.44%) |
Apr 04, 2019 | 58.97 | 59.09 | 58.72 | 58.97 | 3,540,339 | +0.04(+0.07%) |
Apr 03, 2019 | 59.14 | 59.14 | 58.78 | 58.93 | 2,894,835 | -0.04(-0.07%) |
Apr 02, 2019 | 59.06 | 59.10 | 58.80 | 58.97 | 4,205,083 | -0.04(-0.07%) |
Apr 01, 2019 | 59.07 | 59.11 | 58.79 | 59.01 | 3,958,652 | +0.21(+0.36%) |
Mar 29, 2019 | 58.65 | 58.83 | 58.49 | 58.80 | 3,608,500 | +0.33(+0.56%) |
Mar 28, 2019 | 58.41 | 58.54 | 58.14 | 58.47 | 2,600,598 | +0.20(+0.34%) |
Mar 27, 2019 | 58.51 | 58.58 | 58.00 | 58.27 | 5,042,437 | -0.16(-0.27%) |
Mar 26, 2019 | 58.30 | 58.55 | 58.05 | 58.43 | 8,594,688 | +0.43(+0.74%) |
Mar 25, 2019 | 57.95 | 58.17 | 57.79 | 58.00 | 3,294,068 | +0.07(+0.12%) |
Mar 22, 2019 | 58.23 | 58.43 | 57.93 | 57.93 | 4,557,700 | -0.45(-0.77%) |
Mar 21, 2019 | 57.57 | 58.46 | 57.52 | 58.38 | 2,866,641 | +0.74(+1.28%) |
Mar 20, 2019 | 57.87 | 58.01 | 57.44 | 57.64 | 3,531,637 | -0.45(-0.77%) |
Mar 19, 2019 | 58.40 | 58.44 | 57.92 | 58.09 | 3,284,078 | -0.13(-0.22%) |
Mar 18, 2019 | 58.27 | 58.31 | 58.02 | 58.22 | 2,867,378 | +0.04(+0.07%) |
Mar 15, 2019 | 58.12 | 58.34 | 58.01 | 58.18 | 2,311,300 | +0.20(+0.34%) |
Mar 14, 2019 | 58.04 | 58.09 | 57.82 | 57.98 | 2,023,181 | -0.05(-0.09%) |
Mar 13, 2019 | 57.90 | 58.19 | 57.85 | 58.03 | 2,564,778 | +0.30(+0.52%) |
Mar 12, 2019 | 57.67 | 57.84 | 57.59 | 57.73 | 4,734,232 | +0.15(+0.26%) |
Mar 11, 2019 | 57.07 | 57.58 | 57.04 | 57.58 | 2,543,083 | +0.65(+1.14%) |
Mar 08, 2019 | 56.79 | 56.94 | 56.56 | 56.93 | 3,642,500 | -0.05(-0.09%) |
Mar 07, 2019 | 57.25 | 57.25 | 56.84 | 56.98 | 3,485,778 | -0.26(-0.45%) |
Mar 06, 2019 | 57.52 | 57.60 | 57.17 | 57.24 | 2,355,280 | -0.22(-0.38%) |
Mar 05, 2019 | 57.46 | 57.62 | 57.41 | 57.46 | 2,644,815 | -0.01(-0.02%) |
Mar 04, 2019 | 57.97 | 58.04 | 57.00 | 57.47 | 3,562,163 | -0.31(-0.54%) |