Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.77 | 57.77 | 57.77 | 57.77 | 111 | -0.61(-1.05%) |
May 30, 2019 | 58.21 | 58.52 | 58.21 | 58.38 | 2,196 | +0.17(+0.29%) |
May 29, 2019 | 58.38 | 58.45 | 58.13 | 58.21 | 3,121 | -0.57(-0.97%) |
May 28, 2019 | 59.32 | 59.32 | 58.61 | 58.79 | 19,418 | -0.38(-0.64%) |
May 24, 2019 | 59.29 | 59.66 | 59.16 | 59.16 | 3,908 | -0.48(-0.81%) |
May 23, 2019 | 58.96 | 59.65 | 58.81 | 59.65 | 5,283 | +0.03(+0.05%) |
May 22, 2019 | 59.54 | 60.01 | 59.54 | 59.62 | 1,068 | -0.72(-1.19%) |
May 21, 2019 | 59.94 | 60.34 | 59.94 | 60.34 | 11,932 | +1.02(+1.72%) |
May 20, 2019 | 59.42 | 59.55 | 59.31 | 59.31 | 1,605 | -0.33(-0.55%) |
May 17, 2019 | 59.83 | 59.83 | 59.64 | 59.64 | 335 | -0.27(-0.46%) |
May 16, 2019 | 59.58 | 60.03 | 59.58 | 59.91 | 1,495 | +0.21(+0.36%) |
May 15, 2019 | 59.37 | 59.75 | 59.37 | 59.70 | 2,981 | +0.34(+0.57%) |
May 14, 2019 | 59.00 | 59.58 | 59.00 | 59.36 | 3,461 | +1.00(+1.72%) |
May 13, 2019 | 59.06 | 59.06 | 58.36 | 58.36 | 3,196 | -1.63(-2.72%) |
May 10, 2019 | 59.49 | 59.99 | 59.49 | 59.99 | 893 | +0.26(+0.43%) |
May 09, 2019 | 59.35 | 59.75 | 59.15 | 59.73 | 3,862 | -0.68(-1.12%) |
May 08, 2019 | 59.56 | 60.41 | 59.56 | 60.41 | 8,602 | +0.41(+0.69%) |
May 07, 2019 | 60.15 | 60.31 | 60.00 | 60.00 | 28,583 | -0.73(-1.21%) |
May 06, 2019 | 59.97 | 60.73 | 59.97 | 60.73 | 763 | -0.51(-0.83%) |
May 03, 2019 | 60.98 | 61.24 | 60.98 | 61.24 | 558 | +0.77(+1.27%) |
May 02, 2019 | 60.66 | 60.66 | 60.47 | 60.47 | 374 | -0.22(-0.37%) |
May 01, 2019 | 60.99 | 60.99 | 60.69 | 60.69 | 697 | -0.40(-0.66%) |
Apr 30, 2019 | 60.79 | 61.10 | 60.79 | 61.10 | 705 | +0.00(+0.01%) |
Apr 29, 2019 | 61.00 | 61.10 | 60.68 | 61.09 | 2,945 | +0.21(+0.35%) |
Apr 26, 2019 | 60.45 | 60.88 | 60.45 | 60.88 | 1,340 | +0.18(+0.30%) |
Apr 25, 2019 | 60.70 | 60.70 | 60.70 | 60.70 | 30 | -0.10(-0.16%) |
Apr 24, 2019 | 60.86 | 60.86 | 60.80 | 60.80 | 474 | -0.01(-0.01%) |
Apr 23, 2019 | 60.63 | 60.82 | 60.63 | 60.80 | 10,195 | +0.24(+0.40%) |
Apr 22, 2019 | 60.49 | 60.56 | 60.41 | 60.56 | 2,818 | -0.01(-0.02%) |
Apr 18, 2019 | 60.44 | 60.57 | 60.36 | 60.57 | 1,005 | +0.16(+0.27%) |
Apr 17, 2019 | 60.78 | 60.78 | 60.40 | 60.41 | 2,118 | -0.16(-0.26%) |
Apr 16, 2019 | 60.61 | 60.70 | 60.57 | 60.57 | 1,110 | +0.10(+0.17%) |
Apr 15, 2019 | 60.40 | 60.47 | 60.40 | 60.47 | 340 | -0.04(-0.07%) |
Apr 12, 2019 | 60.63 | 60.63 | 60.46 | 60.51 | 2,345 | +0.35(+0.58%) |
Apr 11, 2019 | 60.16 | 60.16 | 60.16 | 60.16 | 82 | +0.02(+0.03%) |
Apr 10, 2019 | 60.08 | 60.15 | 59.99 | 60.15 | 1,299 | +0.21(+0.35%) |
Apr 09, 2019 | 60.04 | 60.04 | 59.54 | 59.93 | 2,581 | -0.39(-0.64%) |
Apr 08, 2019 | 60.13 | 60.32 | 59.94 | 60.32 | 1,823 | +0.11(+0.18%) |
Apr 05, 2019 | 60.04 | 60.21 | 58.40 | 60.21 | 1,116 | +0.22(+0.37%) |
Apr 04, 2019 | 60.07 | 60.07 | 59.86 | 59.99 | 708 | +0.02(+0.04%) |
Apr 03, 2019 | 60.18 | 60.18 | 59.97 | 59.97 | 4,040 | +0.14(+0.24%) |
Apr 02, 2019 | 59.84 | 59.84 | 59.58 | 59.82 | 5,159 | +0.14(+0.23%) |
Apr 01, 2019 | 59.41 | 59.68 | 59.41 | 59.68 | 864 | +0.67(+1.14%) |
Mar 29, 2019 | 58.80 | 59.01 | 58.75 | 59.01 | 4,690 | +0.43(+0.74%) |
Mar 28, 2019 | 58.75 | 58.75 | 58.43 | 58.58 | 2,721 | -0.07(-0.13%) |
Mar 27, 2019 | 58.92 | 58.92 | 58.45 | 58.65 | 22,242 | -0.04(-0.06%) |
Mar 26, 2019 | 58.54 | 58.81 | 58.26 | 58.69 | 13,663 | +0.45(+0.76%) |
Mar 25, 2019 | 58.33 | 58.60 | 58.21 | 58.24 | 1,891 | -0.38(-0.65%) |
Mar 22, 2019 | 59.11 | 59.58 | 58.29 | 58.63 | 11,949 | -0.82(-1.38%) |
Mar 21, 2019 | 58.89 | 59.44 | 58.89 | 59.44 | 735 | +0.39(+0.66%) |
Mar 20, 2019 | 59.14 | 59.34 | 58.78 | 59.06 | 1,926 | -0.09(-0.14%) |
Mar 19, 2019 | 59.34 | 59.56 | 59.01 | 59.14 | 8,010 | +0.16(+0.27%) |
Mar 18, 2019 | 58.92 | 59.10 | 58.92 | 58.98 | 17,092 | +0.11(+0.18%) |
Mar 15, 2019 | 58.89 | 58.91 | 58.80 | 58.88 | 2,345 | +0.25(+0.42%) |
Mar 14, 2019 | 58.62 | 58.64 | 58.62 | 58.63 | 1,099 | +0.02(+0.04%) |
Mar 13, 2019 | 58.28 | 58.61 | 58.28 | 58.61 | 1,879 | +0.50(+0.85%) |
Mar 12, 2019 | 58.11 | 58.11 | 58.11 | 58.11 | 30 | +0.10(+0.18%) |
Mar 11, 2019 | 57.68 | 58.01 | 57.68 | 58.01 | 579 | +0.56(+0.98%) |
Mar 08, 2019 | 57.02 | 57.44 | 56.80 | 57.44 | 18,761 | +0.04(+0.08%) |
Mar 07, 2019 | 57.62 | 57.65 | 57.40 | 57.40 | 1,799 | -0.56(-0.97%) |
Mar 06, 2019 | 58.14 | 58.14 | 57.93 | 57.96 | 2,077 | -0.16(-0.28%) |
Mar 05, 2019 | 58.16 | 58.29 | 58.04 | 58.12 | 10,572 | -0.09(-0.16%) |
Mar 04, 2019 | 58.76 | 59.09 | 58.18 | 58.22 | 3,693 | -0.27(-0.46%) |