Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.63 | 53.94 | 53.37 | 53.39 | 8,461 | -0.93(-1.71%) |
May 30, 2019 | 54.54 | 54.54 | 53.95 | 54.32 | 493,042 | +0.21(+0.39%) |
May 29, 2019 | 54.33 | 54.47 | 54.02 | 54.11 | 9,995 | -0.79(-1.44%) |
May 28, 2019 | 55.66 | 55.76 | 54.75 | 54.90 | 5,581 | -0.37(-0.67%) |
May 24, 2019 | 55.45 | 55.46 | 55.01 | 55.27 | 14,550 | +0.27(+0.49%) |
May 23, 2019 | 55.14 | 55.39 | 54.83 | 55.00 | 5,619 | -1.37(-2.43%) |
May 22, 2019 | 56.43 | 56.67 | 56.23 | 56.37 | 9,228 | -0.36(-0.63%) |
May 21, 2019 | 56.79 | 56.94 | 56.73 | 56.73 | 5,359 | +0.70(+1.26%) |
May 20, 2019 | 56.21 | 56.21 | 55.79 | 56.03 | 1,492 | -1.01(-1.78%) |
May 17, 2019 | 57.09 | 57.71 | 57.03 | 57.04 | 4,643 | -0.50(-0.88%) |
May 16, 2019 | 56.77 | 57.77 | 56.77 | 57.55 | 5,914 | +0.90(+1.59%) |
May 15, 2019 | 55.99 | 56.90 | 55.99 | 56.65 | 8,271 | +0.12(+0.21%) |
May 14, 2019 | 55.63 | 56.77 | 55.63 | 56.53 | 8,641 | +1.16(+2.10%) |
May 13, 2019 | 56.63 | 56.63 | 55.25 | 55.37 | 21,591 | -2.30(-3.99%) |
May 10, 2019 | 56.87 | 57.77 | 56.48 | 57.67 | 8,255 | -0.28(-0.49%) |
May 09, 2019 | 57.23 | 57.95 | 56.52 | 57.95 | 8,677 | -0.50(-0.86%) |
May 08, 2019 | 58.38 | 58.69 | 58.38 | 58.45 | 19,808 | -0.01(-0.02%) |
May 07, 2019 | 59.04 | 59.06 | 58.00 | 58.47 | 6,813 | -1.44(-2.40%) |
May 06, 2019 | 59.06 | 59.98 | 58.79 | 59.91 | 13,031 | -0.40(-0.66%) |
May 03, 2019 | 60.03 | 60.39 | 59.65 | 60.31 | 14,653 | +0.17(+0.28%) |
May 02, 2019 | 60.68 | 60.69 | 59.79 | 60.14 | 4,225 | -0.08(-0.13%) |
May 01, 2019 | 61.55 | 61.55 | 60.19 | 60.22 | 13,677 | -0.96(-1.57%) |
Apr 30, 2019 | 61.18 | 61.27 | 60.64 | 61.18 | 48,414 | -0.02(-0.03%) |
Apr 29, 2019 | 60.99 | 61.41 | 60.96 | 61.20 | 11,994 | +0.42(+0.70%) |
Apr 26, 2019 | 60.64 | 60.81 | 60.36 | 60.77 | 5,985 | +0.11(+0.18%) |
Apr 25, 2019 | 60.88 | 60.93 | 60.24 | 60.66 | 6,884 | -0.18(-0.29%) |
Apr 24, 2019 | 61.05 | 61.17 | 60.74 | 60.84 | 5,770 | +0.03(+0.06%) |
Apr 23, 2019 | 60.10 | 60.81 | 60.10 | 60.81 | 5,519 | +0.97(+1.62%) |
Apr 22, 2019 | 59.60 | 59.84 | 59.55 | 59.84 | 8,187 | +0.54(+0.92%) |
Apr 18, 2019 | 59.63 | 59.63 | 58.71 | 59.30 | 6,810 | -0.51(-0.85%) |
Apr 17, 2019 | 60.52 | 60.76 | 59.72 | 59.80 | 6,299 | -0.06(-0.10%) |
Apr 16, 2019 | 59.42 | 59.89 | 59.37 | 59.86 | 6,566 | +0.62(+1.05%) |
Apr 15, 2019 | 59.04 | 59.25 | 59.01 | 59.24 | 165,633 | +0.33(+0.56%) |
Apr 12, 2019 | 58.75 | 58.93 | 58.65 | 58.91 | 3,921 | +0.44(+0.75%) |
Apr 11, 2019 | 58.69 | 58.69 | 58.25 | 58.47 | 3,183 | +0.03(+0.04%) |
Apr 10, 2019 | 57.85 | 58.44 | 57.85 | 58.44 | 2,146 | +0.70(+1.22%) |
Apr 09, 2019 | 57.42 | 57.86 | 57.42 | 57.74 | 2,116 | +0.00(+0.00%) |
Apr 08, 2019 | 57.26 | 57.74 | 56.96 | 57.74 | 3,693 | +0.40(+0.69%) |
Apr 05, 2019 | 57.25 | 57.56 | 57.25 | 57.34 | 5,882 | +0.17(+0.29%) |
Apr 04, 2019 | 58.73 | 58.73 | 56.85 | 57.17 | 3,466 | -1.20(-2.06%) |
Apr 03, 2019 | 58.40 | 58.58 | 58.31 | 58.38 | 5,189 | +0.31(+0.54%) |
Apr 02, 2019 | 57.77 | 58.07 | 57.58 | 58.07 | 32,670 | +0.32(+0.55%) |
Apr 01, 2019 | 57.54 | 57.85 | 57.45 | 57.75 | 96,709 | +0.62(+1.08%) |
Mar 29, 2019 | 56.88 | 57.15 | 56.85 | 57.13 | 4,024 | +0.58(+1.02%) |
Mar 28, 2019 | 56.72 | 56.72 | 56.37 | 56.56 | 2,855 | +0.18(+0.31%) |
Mar 27, 2019 | 57.33 | 57.33 | 55.72 | 56.38 | 4,179 | -0.72(-1.25%) |
Mar 26, 2019 | 57.13 | 57.25 | 56.85 | 57.10 | 5,373 | +0.67(+1.18%) |
Mar 25, 2019 | 56.30 | 56.56 | 55.68 | 56.43 | 4,818 | +0.06(+0.11%) |
Mar 22, 2019 | 58.08 | 58.08 | 56.37 | 56.37 | 7,636 | -1.74(-2.99%) |
Mar 21, 2019 | 57.72 | 58.14 | 57.72 | 58.10 | 2,392 | +1.11(+1.95%) |
Mar 20, 2019 | 56.61 | 57.37 | 56.48 | 56.99 | 2,944 | -0.04(-0.07%) |
Mar 19, 2019 | 57.18 | 57.34 | 56.98 | 57.03 | 5,712 | +0.12(+0.21%) |
Mar 18, 2019 | 57.12 | 57.13 | 56.79 | 56.91 | 11,167 | +0.16(+0.27%) |
Mar 15, 2019 | 56.63 | 56.95 | 56.63 | 56.75 | 5,377 | +0.16(+0.28%) |
Mar 14, 2019 | 56.40 | 56.85 | 56.40 | 56.59 | 7,645 | +0.32(+0.57%) |
Mar 13, 2019 | 56.65 | 56.65 | 56.23 | 56.27 | 3,090 | +0.35(+0.63%) |
Mar 12, 2019 | 56.21 | 56.21 | 55.53 | 55.92 | 5,097 | -0.23(-0.41%) |
Mar 11, 2019 | 55.40 | 56.15 | 55.20 | 56.15 | 7,773 | +1.56(+2.86%) |
Mar 08, 2019 | 54.17 | 54.58 | 53.90 | 54.58 | 5,377 | -0.17(-0.31%) |
Mar 07, 2019 | 54.73 | 55.14 | 54.67 | 54.75 | 28,301 | -0.17(-0.32%) |
Mar 06, 2019 | 55.35 | 55.35 | 54.90 | 54.93 | 38,109 | -0.50(-0.91%) |
Mar 05, 2019 | 55.79 | 55.79 | 55.43 | 55.43 | 5,274 | -0.35(-0.62%) |
Mar 04, 2019 | 57.02 | 57.02 | 55.16 | 55.78 | 6,881 | -1.07(-1.88%) |