Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.95 | 50.42 | 49.95 | 50.09 | 9,600 | -0.52(-1.02%) |
May 30, 2019 | 50.65 | 50.74 | 50.13 | 50.60 | 12,060 | +0.69(+1.37%) |
May 29, 2019 | 50.16 | 50.35 | 49.48 | 49.91 | 12,203 | -0.19(-0.37%) |
May 28, 2019 | 50.77 | 50.77 | 49.75 | 50.10 | 5,819 | -0.71(-1.40%) |
May 24, 2019 | 50.18 | 50.94 | 50.05 | 50.81 | 7,800 | +1.05(+2.11%) |
May 23, 2019 | 50.65 | 50.65 | 49.40 | 49.76 | 6,976 | -1.13(-2.22%) |
May 22, 2019 | 51.30 | 51.30 | 50.45 | 50.89 | 6,743 | -2.86(-5.32%) |
May 21, 2019 | 52.98 | 54.40 | 52.98 | 53.75 | 9,566 | +1.11(+2.11%) |
May 20, 2019 | 52.90 | 53.12 | 52.16 | 52.64 | 6,413 | -2.05(-3.75%) |
May 17, 2019 | 54.06 | 54.69 | 53.78 | 54.69 | 4,500 | +0.11(+0.21%) |
May 16, 2019 | 54.18 | 55.03 | 54.12 | 54.58 | 5,602 | -0.61(-1.11%) |
May 15, 2019 | 54.37 | 55.25 | 54.37 | 55.19 | 7,093 | +0.38(+0.69%) |
May 14, 2019 | 54.41 | 55.31 | 54.41 | 54.81 | 13,570 | +0.79(+1.46%) |
May 13, 2019 | 54.18 | 54.21 | 53.27 | 54.02 | 5,307 | -1.20(-2.18%) |
May 10, 2019 | 55.84 | 55.84 | 54.74 | 55.23 | 6,300 | -0.39(-0.71%) |
May 09, 2019 | 55.17 | 56.16 | 55.05 | 55.62 | 6,952 | +0.54(+0.98%) |
May 08, 2019 | 55.06 | 55.38 | 54.48 | 55.08 | 7,996 | -1.79(-3.15%) |
May 07, 2019 | 56.34 | 56.87 | 56.09 | 56.87 | 3,672 | -0.86(-1.49%) |
May 06, 2019 | 57.40 | 57.73 | 56.42 | 57.73 | 5,651 | +0.17(+0.30%) |
May 03, 2019 | 57.00 | 58.26 | 56.84 | 57.56 | 3,300 | -0.60(-1.03%) |
May 02, 2019 | 57.60 | 58.27 | 57.24 | 58.16 | 4,362 | -0.05(-0.09%) |
May 01, 2019 | 58.04 | 59.04 | 57.99 | 58.21 | 3,180 | -1.14(-1.92%) |
Apr 30, 2019 | 58.24 | 59.35 | 58.24 | 59.35 | 4,923 | -0.22(-0.37%) |
Apr 29, 2019 | 58.72 | 59.57 | 58.55 | 59.57 | 4,477 | +0.79(+1.34%) |
Apr 26, 2019 | 59.37 | 59.37 | 58.78 | 58.78 | 2,400 | +0.23(+0.40%) |
Apr 25, 2019 | 58.98 | 59.45 | 58.55 | 58.55 | 2,565 | -2.04(-3.37%) |
Apr 24, 2019 | 59.47 | 60.59 | 59.47 | 60.59 | 1,287 | +0.06(+0.10%) |
Apr 23, 2019 | 60.43 | 60.78 | 60.20 | 60.53 | 3,429 | -0.06(-0.10%) |
Apr 22, 2019 | 60.91 | 61.23 | 60.59 | 60.59 | 2,333 | -0.68(-1.12%) |
Apr 18, 2019 | 60.70 | 61.76 | 60.60 | 61.27 | 4,100 | +0.06(+0.11%) |
Apr 17, 2019 | 61.49 | 61.86 | 61.17 | 61.21 | 5,298 | +0.17(+0.28%) |
Apr 16, 2019 | 59.94 | 62.12 | 59.94 | 61.04 | 39,101 | +0.18(+0.30%) |
Apr 15, 2019 | 60.91 | 60.91 | 60.60 | 60.86 | 7,709 | +0.78(+1.30%) |
Apr 12, 2019 | 60.53 | 60.53 | 59.66 | 60.08 | 8,300 | +0.53(+0.89%) |
Apr 11, 2019 | 59.33 | 60.09 | 59.17 | 59.55 | 3,903 | +2.21(+3.86%) |
Apr 10, 2019 | 57.47 | 57.83 | 57.10 | 57.34 | 3,163 | -0.30(-0.51%) |
Apr 09, 2019 | 57.21 | 57.63 | 56.84 | 57.63 | 3,493 | -0.65(-1.12%) |
Apr 08, 2019 | 58.40 | 58.49 | 58.06 | 58.28 | 1,503 | -0.37(-0.62%) |
Apr 05, 2019 | 58.19 | 58.65 | 58.19 | 58.65 | 3,000 | -0.59(-1.00%) |
Apr 04, 2019 | 59.43 | 59.43 | 58.72 | 59.24 | 11,723 | +0.04(+0.06%) |
Apr 03, 2019 | 57.51 | 59.52 | 57.51 | 59.20 | 7,597 | +1.82(+3.17%) |
Apr 02, 2019 | 56.93 | 57.38 | 56.84 | 57.38 | 5,123 | -0.05(-0.10%) |
Apr 01, 2019 | 57.71 | 57.74 | 57.01 | 57.44 | 6,580 | +0.52(+0.91%) |
Mar 29, 2019 | 58.08 | 58.08 | 56.72 | 56.92 | 5,700 | -0.41(-0.71%) |
Mar 28, 2019 | 57.69 | 58.02 | 57.27 | 57.33 | 3,752 | -1.56(-2.65%) |
Mar 27, 2019 | 58.92 | 59.39 | 56.98 | 58.88 | 8,204 | +1.84(+3.23%) |
Mar 26, 2019 | 58.81 | 58.81 | 57.04 | 57.05 | 14,403 | -0.23(-0.41%) |
Mar 25, 2019 | 56.78 | 57.67 | 56.71 | 57.28 | 5,866 | +0.01(+0.01%) |
Mar 22, 2019 | 57.44 | 57.44 | 57.04 | 57.27 | 3,900 | +0.11(+0.19%) |
Mar 21, 2019 | 56.75 | 57.39 | 56.27 | 57.16 | 3,621 | -2.38(-3.99%) |
Mar 20, 2019 | 60.50 | 60.50 | 58.33 | 59.54 | 3,725 | -1.96(-3.19%) |
Mar 19, 2019 | 62.03 | 62.63 | 61.25 | 61.50 | 2,935 | -0.52(-0.84%) |
Mar 18, 2019 | 61.34 | 62.02 | 60.38 | 62.02 | 6,534 | +0.27(+0.44%) |
Mar 15, 2019 | 61.45 | 62.61 | 60.89 | 61.75 | 4,600 | +1.24(+2.05%) |
Mar 14, 2019 | 61.55 | 61.55 | 60.25 | 60.51 | 3,897 | -0.09(-0.15%) |
Mar 13, 2019 | 59.56 | 60.60 | 59.14 | 60.60 | 2,013 | +1.37(+2.30%) |
Mar 12, 2019 | 59.09 | 59.85 | 58.24 | 59.23 | 5,969 | +0.96(+1.65%) |
Mar 11, 2019 | 58.09 | 58.66 | 57.38 | 58.27 | 4,033 | -0.94(-1.58%) |
Mar 08, 2019 | 59.29 | 59.47 | 58.42 | 59.21 | 3,700 | -3.94(-6.24%) |
Mar 07, 2019 | 62.00 | 63.15 | 62.00 | 63.15 | 4,669 | -1.50(-2.32%) |
Mar 06, 2019 | 65.27 | 65.65 | 63.99 | 64.65 | 5,674 | -1.44(-2.18%) |
Mar 05, 2019 | 65.36 | 66.11 | 65.36 | 66.09 | 3,104 | +0.44(+0.67%) |
Mar 04, 2019 | 64.40 | 66.53 | 64.40 | 65.65 | 4,700 | -0.64(-0.97%) |