Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.83 | 58.09 | 57.40 | 57.90 | 134,286 | -0.73(-1.25%) |
May 30, 2019 | 59.07 | 59.68 | 58.12 | 58.63 | 86,035 | -0.23(-0.39%) |
May 29, 2019 | 59.44 | 59.62 | 57.79 | 58.86 | 130,995 | -0.95(-1.59%) |
May 28, 2019 | 59.81 | 60.45 | 59.55 | 59.81 | 180,661 | +0.08(+0.13%) |
May 24, 2019 | 59.55 | 60.13 | 59.04 | 59.74 | 152,884 | +0.57(+0.97%) |
May 23, 2019 | 60.32 | 60.80 | 58.93 | 59.17 | 174,190 | -1.48(-2.45%) |
May 22, 2019 | 61.26 | 61.63 | 60.29 | 60.65 | 173,262 | -0.95(-1.54%) |
May 21, 2019 | 61.08 | 62.03 | 61.08 | 61.60 | 189,090 | +0.92(+1.52%) |
May 20, 2019 | 60.48 | 61.17 | 59.93 | 60.68 | 124,897 | -0.20(-0.33%) |
May 17, 2019 | 61.64 | 62.29 | 60.86 | 60.88 | 104,760 | -1.18(-1.90%) |
May 16, 2019 | 62.47 | 62.76 | 61.79 | 62.06 | 319,088 | -0.18(-0.29%) |
May 15, 2019 | 61.98 | 62.34 | 61.48 | 62.24 | 139,318 | -0.12(-0.20%) |
May 14, 2019 | 62.55 | 62.62 | 62.10 | 62.36 | 108,020 | -0.01(-0.02%) |
May 13, 2019 | 63.23 | 63.23 | 62.10 | 62.37 | 196,427 | -1.67(-2.60%) |
May 10, 2019 | 63.31 | 64.26 | 62.98 | 64.04 | 160,555 | +0.40(+0.63%) |
May 09, 2019 | 62.74 | 63.67 | 62.26 | 63.64 | 269,804 | +0.48(+0.75%) |
May 08, 2019 | 63.63 | 63.83 | 62.99 | 63.16 | 253,496 | -0.25(-0.39%) |
May 07, 2019 | 63.29 | 63.78 | 63.07 | 63.41 | 431,063 | -0.52(-0.82%) |
May 06, 2019 | 62.60 | 64.05 | 62.18 | 63.93 | 272,154 | +0.39(+0.61%) |
May 03, 2019 | 62.16 | 63.68 | 62.16 | 63.54 | 299,780 | +1.85(+2.99%) |
May 02, 2019 | 60.92 | 62.08 | 60.81 | 61.70 | 271,534 | +0.71(+1.17%) |
May 01, 2019 | 60.42 | 61.66 | 60.38 | 60.98 | 480,219 | +0.38(+0.63%) |
Apr 30, 2019 | 61.16 | 61.75 | 59.52 | 60.60 | 403,748 | +0.24(+0.39%) |
Apr 29, 2019 | 58.86 | 60.77 | 58.81 | 60.37 | 525,856 | +1.37(+2.32%) |
Apr 26, 2019 | 59.14 | 59.65 | 58.90 | 59.00 | 457,709 | +0.04(+0.06%) |
Apr 25, 2019 | 59.57 | 59.79 | 58.28 | 58.96 | 424,892 | -0.97(-1.62%) |
Apr 24, 2019 | 59.74 | 60.24 | 59.68 | 59.93 | 347,637 | +0.11(+0.19%) |
Apr 23, 2019 | 59.40 | 60.29 | 59.23 | 59.81 | 283,146 | +0.29(+0.48%) |
Apr 22, 2019 | 60.12 | 60.40 | 59.18 | 59.53 | 187,854 | -1.01(-1.67%) |
Apr 18, 2019 | 60.78 | 60.97 | 60.20 | 60.54 | 146,685 | -0.56(-0.92%) |
Apr 17, 2019 | 60.98 | 61.36 | 60.35 | 61.10 | 254,704 | +0.48(+0.79%) |
Apr 16, 2019 | 60.38 | 60.72 | 59.68 | 60.62 | 249,248 | +0.49(+0.81%) |
Apr 15, 2019 | 60.77 | 61.44 | 59.84 | 60.14 | 149,716 | -0.47(-0.77%) |
Apr 12, 2019 | 60.27 | 60.80 | 60.14 | 60.60 | 124,094 | +0.70(+1.18%) |
Apr 11, 2019 | 59.24 | 60.11 | 58.75 | 59.90 | 146,229 | +0.82(+1.39%) |
Apr 10, 2019 | 58.48 | 59.29 | 58.28 | 59.08 | 194,906 | +0.79(+1.36%) |
Apr 09, 2019 | 59.08 | 59.08 | 58.16 | 58.29 | 134,544 | -0.83(-1.40%) |
Apr 08, 2019 | 58.16 | 59.22 | 57.82 | 59.12 | 149,461 | +0.83(+1.42%) |
Apr 05, 2019 | 57.48 | 58.57 | 57.38 | 58.29 | 184,933 | +0.94(+1.64%) |
Apr 04, 2019 | 56.53 | 57.60 | 56.53 | 57.35 | 127,009 | +0.97(+1.72%) |
Apr 03, 2019 | 56.35 | 56.99 | 56.12 | 56.38 | 119,502 | +0.42(+0.75%) |
Apr 02, 2019 | 56.24 | 56.24 | 55.52 | 55.96 | 168,054 | -0.23(-0.41%) |
Apr 01, 2019 | 56.58 | 57.61 | 56.03 | 56.19 | 255,740 | -0.01(-0.02%) |
Mar 29, 2019 | 54.94 | 56.37 | 54.94 | 56.20 | 462,902 | +1.64(+3.01%) |
Mar 28, 2019 | 54.77 | 55.12 | 53.98 | 54.56 | 209,275 | +0.11(+0.21%) |
Mar 27, 2019 | 54.44 | 55.00 | 54.02 | 54.44 | 163,674 | -0.08(-0.14%) |
Mar 26, 2019 | 54.08 | 54.92 | 53.67 | 54.52 | 210,918 | +0.87(+1.63%) |
Mar 25, 2019 | 53.67 | 54.22 | 52.91 | 53.65 | 299,910 | +0.11(+0.21%) |
Mar 22, 2019 | 56.39 | 56.39 | 53.43 | 53.53 | 279,808 | -3.20(-5.65%) |
Mar 21, 2019 | 55.29 | 56.92 | 55.29 | 56.74 | 260,676 | +1.34(+2.41%) |
Mar 20, 2019 | 56.24 | 56.39 | 55.00 | 55.40 | 178,045 | -0.93(-1.65%) |
Mar 19, 2019 | 57.33 | 57.52 | 56.23 | 56.33 | 216,095 | -0.75(-1.31%) |
Mar 18, 2019 | 56.34 | 57.19 | 56.14 | 57.08 | 156,782 | +0.75(+1.33%) |
Mar 15, 2019 | 56.86 | 57.39 | 56.10 | 56.33 | 612,456 | -0.37(-0.65%) |
Mar 14, 2019 | 56.64 | 56.83 | 56.62 | 56.70 | 130,851 | -0.09(-0.15%) |
Mar 13, 2019 | 57.09 | 57.18 | 56.64 | 56.78 | 164,998 | -0.12(-0.22%) |
Mar 12, 2019 | 57.35 | 57.35 | 56.83 | 56.91 | 152,298 | -0.40(-0.69%) |
Mar 11, 2019 | 56.94 | 57.32 | 56.64 | 57.31 | 191,878 | +0.44(+0.77%) |
Mar 08, 2019 | 56.51 | 57.19 | 56.51 | 56.87 | 190,265 | +0.05(+0.08%) |
Mar 07, 2019 | 56.53 | 57.15 | 56.16 | 56.82 | 231,729 | +0.24(+0.42%) |
Mar 06, 2019 | 56.82 | 56.95 | 56.36 | 56.59 | 269,385 | -0.15(-0.27%) |
Mar 05, 2019 | 56.89 | 57.07 | 56.48 | 56.74 | 263,418 | +0.00(+0.00%) |
Mar 04, 2019 | 56.68 | 57.36 | 56.61 | 56.74 | 124,828 | +0.05(+0.08%) |