Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.47 | 58.38 | 57.11 | 58.09 | 1,392,321 | +0.39(+0.67%) |
May 30, 2019 | 58.34 | 58.68 | 57.43 | 57.70 | 1,119,640 | -0.40(-0.68%) |
May 29, 2019 | 57.75 | 58.56 | 57.30 | 58.10 | 1,532,883 | +0.31(+0.54%) |
May 28, 2019 | 56.19 | 58.00 | 54.91 | 57.78 | 3,054,947 | +0.44(+0.77%) |
May 24, 2019 | 57.26 | 57.61 | 57.07 | 57.34 | 1,193,962 | +0.40(+0.71%) |
May 23, 2019 | 56.63 | 57.09 | 56.30 | 56.94 | 1,142,097 | -0.18(-0.32%) |
May 22, 2019 | 56.61 | 57.55 | 56.55 | 57.12 | 979,549 | +0.35(+0.62%) |
May 21, 2019 | 56.35 | 56.97 | 56.29 | 56.77 | 1,339,200 | +0.62(+1.10%) |
May 20, 2019 | 55.83 | 56.71 | 55.81 | 56.16 | 769,062 | -0.10(-0.18%) |
May 17, 2019 | 55.91 | 56.63 | 55.83 | 56.26 | 860,970 | -0.06(-0.11%) |
May 16, 2019 | 56.06 | 56.71 | 56.06 | 56.32 | 751,597 | +0.52(+0.94%) |
May 15, 2019 | 55.05 | 56.13 | 55.05 | 55.80 | 850,802 | +0.52(+0.95%) |
May 14, 2019 | 55.25 | 55.72 | 55.00 | 55.27 | 654,159 | +0.27(+0.48%) |
May 13, 2019 | 55.57 | 55.57 | 54.83 | 55.01 | 750,255 | -1.31(-2.32%) |
May 10, 2019 | 55.18 | 56.56 | 55.15 | 56.31 | 1,037,254 | +0.90(+1.63%) |
May 09, 2019 | 54.65 | 55.51 | 54.65 | 55.41 | 1,256,414 | +0.79(+1.45%) |
May 08, 2019 | 54.69 | 54.94 | 54.45 | 54.62 | 744,849 | -0.15(-0.27%) |
May 07, 2019 | 55.36 | 55.36 | 54.32 | 54.77 | 805,392 | -0.96(-1.72%) |
May 06, 2019 | 54.29 | 55.78 | 53.91 | 55.72 | 740,200 | +0.64(+1.17%) |
May 03, 2019 | 54.96 | 55.42 | 54.82 | 55.08 | 741,998 | +0.45(+0.82%) |
May 02, 2019 | 54.05 | 54.80 | 53.94 | 54.63 | 995,414 | +0.70(+1.30%) |
May 01, 2019 | 54.48 | 54.64 | 53.92 | 53.93 | 692,892 | -0.59(-1.08%) |
Apr 30, 2019 | 54.14 | 54.53 | 54.05 | 54.52 | 970,984 | +0.65(+1.21%) |
Apr 29, 2019 | 54.22 | 54.22 | 53.72 | 53.87 | 488,372 | -0.38(-0.70%) |
Apr 26, 2019 | 54.11 | 54.35 | 53.97 | 54.24 | 832,478 | +0.23(+0.43%) |
Apr 25, 2019 | 54.03 | 54.41 | 53.98 | 54.01 | 845,461 | +0.00(+0.00%) |
Apr 24, 2019 | 54.02 | 54.23 | 53.93 | 54.01 | 958,971 | +0.08(+0.15%) |
Apr 23, 2019 | 53.24 | 54.06 | 52.97 | 53.93 | 949,567 | +1.08(+2.04%) |
Apr 22, 2019 | 52.16 | 52.99 | 52.07 | 52.86 | 900,013 | +0.50(+0.95%) |
Apr 18, 2019 | 52.45 | 52.52 | 52.10 | 52.36 | 824,974 | +0.06(+0.11%) |
Apr 17, 2019 | 53.01 | 53.03 | 52.06 | 52.30 | 809,907 | -0.60(-1.13%) |
Apr 16, 2019 | 53.73 | 53.73 | 52.80 | 52.90 | 972,774 | -0.74(-1.37%) |
Apr 15, 2019 | 53.78 | 53.94 | 53.39 | 53.64 | 949,079 | -0.22(-0.41%) |
Apr 12, 2019 | 53.77 | 53.89 | 53.35 | 53.86 | 698,825 | +0.27(+0.50%) |
Apr 11, 2019 | 52.97 | 53.65 | 52.88 | 53.59 | 1,087,136 | +0.72(+1.36%) |
Apr 10, 2019 | 52.88 | 53.03 | 52.74 | 52.87 | 1,243,898 | +0.11(+0.21%) |
Apr 09, 2019 | 53.33 | 53.33 | 52.63 | 52.76 | 986,166 | -0.88(-1.65%) |
Apr 08, 2019 | 53.95 | 54.00 | 53.19 | 53.65 | 670,125 | -0.24(-0.44%) |
Apr 05, 2019 | 53.65 | 54.02 | 53.52 | 53.89 | 1,262,909 | +0.55(+1.03%) |
Apr 04, 2019 | 53.67 | 53.67 | 53.17 | 53.33 | 730,157 | -0.19(-0.36%) |
Apr 03, 2019 | 53.56 | 53.74 | 53.30 | 53.53 | 838,136 | +0.24(+0.45%) |
Apr 02, 2019 | 53.94 | 53.94 | 53.04 | 53.29 | 972,776 | -0.72(-1.33%) |
Apr 01, 2019 | 53.75 | 54.04 | 53.16 | 54.00 | 830,995 | +0.54(+1.01%) |
Mar 29, 2019 | 53.55 | 53.72 | 53.21 | 53.46 | 1,159,380 | +0.20(+0.38%) |
Mar 28, 2019 | 53.00 | 53.26 | 52.76 | 53.26 | 878,759 | +0.47(+0.89%) |
Mar 27, 2019 | 52.91 | 53.20 | 52.36 | 52.79 | 802,872 | -0.17(-0.33%) |
Mar 26, 2019 | 52.46 | 52.97 | 52.20 | 52.97 | 900,338 | +0.98(+1.89%) |
Mar 25, 2019 | 52.59 | 52.60 | 51.88 | 51.98 | 998,271 | -0.54(-1.03%) |
Mar 22, 2019 | 52.72 | 53.07 | 52.48 | 52.52 | 1,410,374 | -0.32(-0.61%) |
Mar 21, 2019 | 51.95 | 53.16 | 51.95 | 52.85 | 1,153,646 | +0.63(+1.20%) |
Mar 20, 2019 | 52.63 | 52.72 | 51.73 | 52.22 | 1,510,862 | -0.40(-0.75%) |
Mar 19, 2019 | 52.85 | 52.87 | 52.39 | 52.62 | 1,602,084 | +0.12(+0.23%) |
Mar 18, 2019 | 52.18 | 52.52 | 51.91 | 52.50 | 1,814,172 | +0.46(+0.88%) |
Mar 15, 2019 | 51.93 | 52.07 | 51.59 | 52.04 | 1,924,216 | +0.29(+0.57%) |
Mar 14, 2019 | 51.49 | 51.78 | 51.37 | 51.74 | 1,390,979 | +0.22(+0.43%) |
Mar 13, 2019 | 51.49 | 51.74 | 51.31 | 51.52 | 2,203,823 | +0.31(+0.61%) |
Mar 12, 2019 | 50.89 | 51.27 | 50.70 | 51.21 | 1,914,824 | +0.43(+0.85%) |
Mar 11, 2019 | 49.28 | 50.93 | 49.20 | 50.78 | 2,460,743 | +1.75(+3.56%) |
Mar 08, 2019 | 48.31 | 49.06 | 48.29 | 49.03 | 1,099,024 | +0.48(+0.98%) |
Mar 07, 2019 | 48.52 | 48.73 | 47.99 | 48.55 | 850,879 | +0.05(+0.09%) |
Mar 06, 2019 | 48.85 | 48.89 | 48.38 | 48.51 | 642,043 | -0.35(-0.72%) |
Mar 05, 2019 | 48.91 | 49.07 | 48.71 | 48.86 | 1,091,441 | -0.07(-0.15%) |
Mar 04, 2019 | 49.41 | 49.53 | 48.42 | 48.93 | 1,553,506 | -0.29(-0.58%) |