Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.30 | 59.57 | 57.88 | 57.96 | 438,700 | -1.82(-3.04%) |
May 30, 2019 | 59.88 | 60.95 | 59.22 | 59.78 | 331,261 | +0.21(+0.35%) |
May 29, 2019 | 61.41 | 61.91 | 59.24 | 59.57 | 396,554 | -2.25(-3.64%) |
May 28, 2019 | 61.65 | 62.31 | 61.33 | 61.82 | 407,261 | +0.29(+0.47%) |
May 24, 2019 | 61.07 | 61.61 | 60.65 | 61.53 | 364,100 | +0.49(+0.80%) |
May 23, 2019 | 62.00 | 62.10 | 60.55 | 61.04 | 169,163 | -1.23(-1.98%) |
May 22, 2019 | 62.05 | 63.00 | 62.05 | 62.27 | 470,686 | +0.04(+0.06%) |
May 21, 2019 | 61.83 | 62.72 | 61.83 | 62.23 | 204,859 | +0.61(+0.99%) |
May 20, 2019 | 60.51 | 61.95 | 60.04 | 61.62 | 386,093 | +0.64(+1.05%) |
May 17, 2019 | 61.61 | 62.23 | 60.98 | 60.98 | 338,700 | -0.99(-1.60%) |
May 16, 2019 | 60.73 | 62.48 | 60.15 | 61.97 | 447,369 | +1.48(+2.45%) |
May 15, 2019 | 60.08 | 60.82 | 59.83 | 60.49 | 307,146 | -0.10(-0.17%) |
May 14, 2019 | 60.67 | 61.18 | 59.97 | 60.59 | 242,868 | +0.01(+0.02%) |
May 13, 2019 | 60.86 | 61.33 | 60.24 | 60.58 | 374,724 | -1.30(-2.10%) |
May 10, 2019 | 61.82 | 62.28 | 60.79 | 61.88 | 391,700 | -0.23(-0.37%) |
May 09, 2019 | 62.14 | 62.51 | 61.24 | 62.11 | 579,646 | -0.28(-0.45%) |
May 08, 2019 | 62.64 | 63.12 | 62.28 | 62.39 | 447,681 | -0.43(-0.68%) |
May 07, 2019 | 64.73 | 65.11 | 62.36 | 62.82 | 482,526 | -2.65(-4.05%) |
May 06, 2019 | 61.68 | 65.64 | 61.68 | 65.47 | 670,648 | +2.51(+3.99%) |
May 03, 2019 | 62.64 | 64.12 | 61.92 | 62.96 | 569,200 | +0.74(+1.19%) |
May 02, 2019 | 61.00 | 62.58 | 58.25 | 62.22 | 1,045,384 | +1.62(+2.67%) |
May 01, 2019 | 60.87 | 60.89 | 59.52 | 60.60 | 745,261 | +0.00(+0.00%) |
Apr 30, 2019 | 60.76 | 60.92 | 59.24 | 60.60 | 776,153 | +0.15(+0.25%) |
Apr 29, 2019 | 60.09 | 60.56 | 58.64 | 60.45 | 814,491 | +0.60(+1.00%) |
Apr 26, 2019 | 59.19 | 60.36 | 58.30 | 59.85 | 495,800 | +0.66(+1.12%) |
Apr 25, 2019 | 58.51 | 59.56 | 57.71 | 59.19 | 402,385 | +0.41(+0.70%) |
Apr 24, 2019 | 56.93 | 59.10 | 56.75 | 58.78 | 686,754 | +1.57(+2.74%) |
Apr 23, 2019 | 55.50 | 57.37 | 55.25 | 57.21 | 520,047 | +1.87(+3.38%) |
Apr 22, 2019 | 53.27 | 55.51 | 52.69 | 55.34 | 372,852 | +1.65(+3.07%) |
Apr 18, 2019 | 53.98 | 54.99 | 52.90 | 53.69 | 502,900 | -0.19(-0.35%) |
Apr 17, 2019 | 56.02 | 56.02 | 53.22 | 53.88 | 924,308 | -2.08(-3.72%) |
Apr 16, 2019 | 57.57 | 57.64 | 55.78 | 55.96 | 275,811 | -1.37(-2.39%) |
Apr 15, 2019 | 57.16 | 57.41 | 56.65 | 57.33 | 195,180 | +0.42(+0.74%) |
Apr 12, 2019 | 57.31 | 57.40 | 56.63 | 56.91 | 195,700 | -0.18(-0.32%) |
Apr 11, 2019 | 56.75 | 57.15 | 56.43 | 57.09 | 328,480 | +0.29(+0.51%) |
Apr 10, 2019 | 56.12 | 57.30 | 56.12 | 56.80 | 307,317 | +0.61(+1.09%) |
Apr 09, 2019 | 57.14 | 57.43 | 56.08 | 56.19 | 305,828 | -1.07(-1.87%) |
Apr 08, 2019 | 57.63 | 57.89 | 56.40 | 57.26 | 250,624 | -0.22(-0.38%) |
Apr 05, 2019 | 55.88 | 57.52 | 55.50 | 57.48 | 288,500 | +1.39(+2.48%) |
Apr 04, 2019 | 55.79 | 56.61 | 55.61 | 56.09 | 354,337 | +0.41(+0.74%) |
Apr 03, 2019 | 56.12 | 56.45 | 55.25 | 55.68 | 348,195 | +0.11(+0.20%) |
Apr 02, 2019 | 55.66 | 55.88 | 55.14 | 55.57 | 325,514 | -0.34(-0.61%) |
Apr 01, 2019 | 57.16 | 57.32 | 55.35 | 55.91 | 531,802 | -0.88(-1.55%) |
Mar 29, 2019 | 56.75 | 57.49 | 56.05 | 56.79 | 397,400 | +0.52(+0.92%) |
Mar 28, 2019 | 57.18 | 57.72 | 55.98 | 56.27 | 210,120 | -0.76(-1.33%) |
Mar 27, 2019 | 57.15 | 58.10 | 55.99 | 57.03 | 323,694 | -0.25(-0.44%) |
Mar 26, 2019 | 57.45 | 58.36 | 57.10 | 57.28 | 267,691 | +0.38(+0.67%) |
Mar 25, 2019 | 56.01 | 57.06 | 55.51 | 56.90 | 266,355 | +0.90(+1.61%) |
Mar 22, 2019 | 56.57 | 56.69 | 55.05 | 56.00 | 404,600 | -0.68(-1.20%) |
Mar 21, 2019 | 54.92 | 56.87 | 54.53 | 56.68 | 375,545 | +1.34(+2.42%) |
Mar 20, 2019 | 55.69 | 55.96 | 54.98 | 55.34 | 151,490 | -0.47(-0.84%) |
Mar 19, 2019 | 55.22 | 55.98 | 54.41 | 55.81 | 413,879 | +0.78(+1.42%) |
Mar 18, 2019 | 55.69 | 56.24 | 54.69 | 55.03 | 505,670 | -0.34(-0.61%) |
Mar 15, 2019 | 55.22 | 56.07 | 55.09 | 55.37 | 1,002,900 | +0.19(+0.34%) |
Mar 14, 2019 | 55.95 | 56.22 | 55.16 | 55.18 | 367,044 | -0.70(-1.25%) |
Mar 13, 2019 | 55.37 | 56.59 | 54.52 | 55.88 | 618,549 | +0.60(+1.09%) |
Mar 12, 2019 | 55.30 | 55.75 | 53.56 | 55.28 | 3,255,985 | -3.43(-5.84%) |
Mar 11, 2019 | 58.07 | 59.12 | 57.73 | 58.71 | 410,660 | +0.64(+1.10%) |
Mar 08, 2019 | 58.82 | 59.18 | 57.19 | 58.07 | 881,900 | -0.75(-1.28%) |
Mar 07, 2019 | 58.44 | 59.74 | 57.39 | 58.82 | 816,572 | +0.13(+0.22%) |
Mar 06, 2019 | 58.78 | 59.26 | 57.37 | 58.69 | 1,232,754 | +0.06(+0.10%) |
Mar 05, 2019 | 58.65 | 59.20 | 57.90 | 58.63 | 637,389 | +0.06(+0.10%) |
Mar 04, 2019 | 58.31 | 58.62 | 56.00 | 58.57 | 992,996 | +0.09(+0.15%) |