Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.50 | 55.99 | 52.86 | 53.56 | 18,524 | -0.22(-0.41%) |
May 30, 2019 | 54.25 | 55.02 | 52.95 | 53.78 | 32,578 | +0.12(+0.23%) |
May 29, 2019 | 54.21 | 54.56 | 53.66 | 53.66 | 12,293 | -0.30(-0.56%) |
May 28, 2019 | 53.55 | 54.33 | 53.17 | 53.96 | 20,391 | +0.07(+0.14%) |
May 24, 2019 | 54.78 | 55.68 | 53.53 | 53.89 | 17,299 | -0.61(-1.12%) |
May 23, 2019 | 54.06 | 54.92 | 53.08 | 54.50 | 27,213 | -0.64(-1.16%) |
May 22, 2019 | 56.26 | 56.53 | 53.67 | 55.13 | 30,443 | -0.66(-1.18%) |
May 21, 2019 | 55.93 | 56.82 | 55.27 | 55.80 | 28,321 | +0.22(+0.40%) |
May 20, 2019 | 56.49 | 56.49 | 55.35 | 55.57 | 15,125 | -1.24(-2.18%) |
May 17, 2019 | 56.61 | 57.73 | 56.20 | 56.82 | 11,986 | -0.03(-0.05%) |
May 16, 2019 | 58.03 | 58.80 | 56.71 | 56.84 | 23,857 | -1.01(-1.74%) |
May 15, 2019 | 58.18 | 59.32 | 57.16 | 57.85 | 18,071 | -0.87(-1.48%) |
May 14, 2019 | 57.41 | 61.15 | 57.41 | 58.72 | 20,535 | +0.37(+0.64%) |
May 13, 2019 | 58.14 | 58.75 | 56.16 | 58.34 | 50,161 | -0.21(-0.36%) |
May 10, 2019 | 59.38 | 60.67 | 58.22 | 58.56 | 53,395 | +0.01(+0.01%) |
May 09, 2019 | 61.89 | 62.14 | 58.02 | 58.55 | 41,784 | -3.37(-5.44%) |
May 08, 2019 | 63.91 | 64.96 | 61.74 | 61.92 | 18,662 | -2.12(-3.32%) |
May 07, 2019 | 65.40 | 67.07 | 63.62 | 64.04 | 11,874 | -1.94(-2.93%) |
May 06, 2019 | 64.23 | 66.99 | 63.59 | 65.98 | 11,243 | +0.82(+1.26%) |
May 03, 2019 | 64.99 | 65.62 | 63.81 | 65.16 | 11,585 | +0.26(+0.40%) |
May 02, 2019 | 68.71 | 68.74 | 63.82 | 64.90 | 19,530 | -3.98(-5.78%) |
May 01, 2019 | 69.47 | 71.84 | 68.88 | 68.88 | 21,863 | -0.59(-0.85%) |
Apr 30, 2019 | 70.30 | 74.18 | 69.10 | 69.47 | 21,877 | -0.79(-1.12%) |
Apr 29, 2019 | 68.81 | 70.85 | 68.47 | 70.26 | 10,317 | +1.31(+1.89%) |
Apr 26, 2019 | 69.37 | 69.87 | 68.64 | 68.95 | 12,412 | -0.84(-1.20%) |
Apr 25, 2019 | 70.41 | 71.54 | 69.32 | 69.79 | 17,809 | -0.47(-0.67%) |
Apr 24, 2019 | 72.51 | 72.88 | 69.48 | 70.26 | 34,619 | -2.53(-3.48%) |
Apr 23, 2019 | 73.30 | 74.06 | 72.50 | 72.80 | 17,591 | -0.73(-0.99%) |
Apr 22, 2019 | 72.65 | 73.67 | 72.29 | 73.52 | 12,028 | +0.52(+0.72%) |
Apr 18, 2019 | 74.09 | 74.54 | 72.03 | 73.00 | 21,515 | -1.46(-1.97%) |
Apr 17, 2019 | 74.03 | 75.28 | 73.22 | 74.46 | 13,687 | +0.65(+0.88%) |
Apr 16, 2019 | 71.42 | 74.33 | 71.42 | 73.81 | 27,051 | +2.53(+3.55%) |
Apr 15, 2019 | 70.77 | 71.69 | 70.77 | 71.28 | 8,442 | +0.02(+0.03%) |
Apr 12, 2019 | 71.28 | 71.42 | 69.30 | 71.26 | 5,930 | -0.04(-0.06%) |
Apr 11, 2019 | 70.97 | 71.50 | 70.80 | 71.30 | 6,883 | -0.09(-0.13%) |
Apr 10, 2019 | 70.69 | 71.78 | 70.48 | 71.40 | 13,906 | +0.95(+1.35%) |
Apr 09, 2019 | 71.16 | 71.93 | 70.42 | 70.45 | 9,979 | -0.89(-1.25%) |
Apr 08, 2019 | 71.24 | 72.15 | 70.69 | 71.34 | 25,013 | -0.21(-0.29%) |
Apr 05, 2019 | 70.40 | 71.55 | 69.63 | 71.55 | 15,447 | +1.25(+1.78%) |
Apr 04, 2019 | 71.28 | 71.28 | 69.47 | 70.29 | 22,725 | -0.91(-1.27%) |
Apr 03, 2019 | 70.84 | 71.96 | 70.37 | 71.20 | 8,464 | +0.79(+1.12%) |
Apr 02, 2019 | 71.51 | 71.51 | 70.41 | 70.41 | 27,049 | -1.15(-1.61%) |
Apr 01, 2019 | 71.50 | 72.14 | 70.55 | 71.56 | 16,651 | +0.59(+0.83%) |
Mar 29, 2019 | 70.54 | 71.36 | 70.26 | 70.98 | 20,274 | +0.67(+0.95%) |
Mar 28, 2019 | 68.04 | 70.32 | 67.28 | 70.31 | 13,422 | +2.23(+3.27%) |
Mar 27, 2019 | 67.13 | 68.84 | 67.13 | 68.08 | 11,639 | -0.36(-0.53%) |
Mar 26, 2019 | 67.73 | 68.44 | 67.21 | 68.44 | 13,925 | +1.03(+1.53%) |
Mar 25, 2019 | 68.26 | 69.75 | 67.41 | 67.42 | 25,960 | -1.75(-2.54%) |
Mar 22, 2019 | 69.94 | 71.79 | 68.29 | 69.17 | 26,342 | -0.95(-1.35%) |
Mar 21, 2019 | 68.61 | 71.19 | 68.61 | 70.12 | 11,418 | +1.33(+1.94%) |
Mar 20, 2019 | 69.66 | 69.66 | 68.38 | 68.79 | 27,073 | -0.83(-1.20%) |
Mar 19, 2019 | 70.89 | 71.78 | 68.90 | 69.62 | 16,860 | -1.36(-1.91%) |
Mar 18, 2019 | 71.17 | 71.87 | 70.58 | 70.98 | 11,028 | +0.54(+0.77%) |
Mar 15, 2019 | 70.00 | 70.90 | 70.00 | 70.43 | 36,411 | +0.46(+0.66%) |
Mar 14, 2019 | 71.37 | 71.42 | 68.88 | 69.97 | 25,534 | -1.16(-1.63%) |
Mar 13, 2019 | 71.15 | 72.17 | 70.22 | 71.13 | 11,884 | -0.28(-0.40%) |
Mar 12, 2019 | 72.48 | 73.56 | 71.30 | 71.41 | 24,663 | -1.02(-1.41%) |
Mar 11, 2019 | 71.16 | 72.47 | 70.62 | 72.43 | 28,171 | +1.09(+1.52%) |
Mar 08, 2019 | 73.10 | 73.12 | 69.80 | 71.35 | 16,136 | -2.25(-3.05%) |
Mar 07, 2019 | 74.68 | 75.26 | 73.20 | 73.59 | 23,279 | -1.19(-1.59%) |
Mar 06, 2019 | 75.07 | 75.31 | 74.68 | 74.78 | 17,871 | -0.19(-0.25%) |
Mar 05, 2019 | 74.75 | 75.62 | 72.20 | 74.97 | 66,530 | -0.09(-0.12%) |
Mar 04, 2019 | 75.12 | 75.41 | 74.58 | 75.06 | 24,101 | +0.01(+0.01%) |