Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.12 | 58.12 | 58.12 | 58.12 | 246 | +0.29(+0.50%) |
May 30, 2019 | 57.84 | 57.84 | 57.84 | 93 | +0.00(+0.00%) | |
May 29, 2019 | 57.84 | 57.84 | 57.84 | 57.84 | 131 | -0.56(-0.96%) |
May 28, 2019 | 58.40 | 58.40 | 58.40 | 179 | +0.22(+0.37%) | |
May 24, 2019 | 57.81 | 58.35 | 57.81 | 58.18 | 1,234 | +0.21(+0.36%) |
May 23, 2019 | 57.60 | 57.97 | 57.57 | 57.97 | 7,464 | -0.04(-0.07%) |
May 22, 2019 | 58.01 | 58.01 | 58.01 | 58.01 | 507 | +0.19(+0.33%) |
May 21, 2019 | 57.91 | 57.91 | 57.82 | 57.82 | 627 | +0.15(+0.26%) |
May 20, 2019 | 57.57 | 57.83 | 57.57 | 57.67 | 7,181 | -0.28(-0.49%) |
May 17, 2019 | 57.66 | 57.96 | 57.62 | 57.96 | 1,852 | +0.21(+0.37%) |
May 16, 2019 | 57.79 | 57.79 | 57.75 | 57.75 | 380 | +0.15(+0.26%) |
May 15, 2019 | 57.60 | 57.60 | 57.60 | 242 | +0.00(+0.00%) | |
May 14, 2019 | 57.69 | 57.69 | 57.60 | 57.60 | 1,503 | -0.11(-0.18%) |
May 13, 2019 | 57.73 | 57.96 | 57.70 | 57.70 | 901 | +0.11(+0.18%) |
May 10, 2019 | 57.60 | 57.60 | 57.60 | 249 | +0.00(+0.00%) | |
May 09, 2019 | 57.60 | 57.60 | 57.60 | 127 | +0.00(+0.00%) | |
May 08, 2019 | 57.58 | 57.60 | 57.58 | 57.60 | 424 | +0.02(+0.03%) |
May 07, 2019 | 57.73 | 57.79 | 57.58 | 57.58 | 17,739 | -0.02(-0.03%) |
May 06, 2019 | 57.95 | 57.95 | 57.60 | 57.60 | 2,512 | -0.35(-0.60%) |
May 03, 2019 | 57.90 | 57.95 | 57.90 | 57.95 | 2,469 | +0.13(+0.22%) |
May 02, 2019 | 57.94 | 57.94 | 57.82 | 57.82 | 2,101 | -0.07(-0.13%) |
May 01, 2019 | 57.82 | 57.89 | 57.74 | 57.89 | 1,592 | -0.00(-0.00%) |
Apr 30, 2019 | 57.58 | 57.89 | 57.56 | 57.89 | 6,197 | +0.32(+0.55%) |
Apr 29, 2019 | 57.66 | 57.83 | 57.57 | 57.57 | 5,993 | +0.00(+0.00%) |
Apr 26, 2019 | 57.54 | 57.71 | 57.52 | 57.57 | 8,272 | +0.07(+0.12%) |
Apr 25, 2019 | 57.62 | 57.62 | 57.40 | 57.51 | 7,655 | -0.21(-0.37%) |
Apr 24, 2019 | 57.72 | 57.72 | 57.72 | 27 | +0.00(+0.00%) | |
Apr 23, 2019 | 57.72 | 57.72 | 57.72 | 1 | +0.21(+0.37%) | |
Apr 22, 2019 | 57.51 | 57.51 | 57.51 | 68 | +0.00(+0.00%) | |
Apr 18, 2019 | 57.47 | 57.70 | 57.45 | 57.51 | 9,046 | -0.18(-0.31%) |
Apr 17, 2019 | 57.50 | 57.69 | 57.32 | 57.69 | 16,251 | +0.23(+0.41%) |
Apr 16, 2019 | 57.45 | 57.45 | 57.45 | 57.45 | 809 | +0.11(+0.19%) |
Apr 15, 2019 | 57.54 | 57.61 | 57.35 | 57.35 | 1,131 | +0.01(+0.02%) |
Apr 12, 2019 | 57.33 | 57.33 | 57.33 | 8 | +0.00(+0.00%) | |
Apr 11, 2019 | 57.44 | 57.71 | 57.33 | 57.33 | 4,579 | -0.28(-0.49%) |
Apr 10, 2019 | 57.55 | 57.65 | 57.45 | 57.61 | 10,578 | +0.13(+0.22%) |
Apr 09, 2019 | 57.65 | 57.65 | 57.34 | 57.49 | 5,947 | -0.16(-0.28%) |
Apr 08, 2019 | 57.59 | 57.94 | 57.11 | 57.65 | 48,032 | +0.10(+0.18%) |
Apr 05, 2019 | 57.40 | 57.54 | 57.40 | 57.54 | 619 | -0.16(-0.28%) |
Apr 04, 2019 | 57.38 | 57.71 | 57.32 | 57.71 | 13,509 | +0.17(+0.30%) |
Apr 03, 2019 | 57.28 | 57.56 | 57.27 | 57.53 | 8,025 | +0.23(+0.39%) |
Apr 02, 2019 | 57.35 | 57.39 | 57.29 | 57.31 | 1,865 | +0.06(+0.11%) |
Apr 01, 2019 | 57.28 | 57.32 | 57.24 | 57.24 | 22,403 | -0.03(-0.05%) |
Mar 29, 2019 | 57.27 | 57.27 | 57.27 | 57.27 | 1,611 | +0.20(+0.36%) |
Mar 28, 2019 | 57.07 | 57.07 | 57.07 | 153 | +0.00(+0.00%) | |
Mar 27, 2019 | 57.22 | 57.22 | 57.07 | 57.07 | 900 | -0.18(-0.31%) |
Mar 26, 2019 | 57.21 | 57.39 | 57.21 | 57.24 | 26,747 | +0.05(+0.09%) |
Mar 25, 2019 | 57.19 | 57.19 | 57.19 | 57.19 | 416 | +0.01(+0.02%) |
Mar 22, 2019 | 57.15 | 57.26 | 57.15 | 57.18 | 621 | -0.08(-0.15%) |
Mar 21, 2019 | 57.26 | 57.26 | 57.26 | 57.26 | 468 | +0.19(+0.34%) |
Mar 20, 2019 | 56.98 | 57.07 | 56.98 | 57.07 | 930 | +0.18(+0.31%) |
Mar 19, 2019 | 56.84 | 56.89 | 56.84 | 56.89 | 117,632 | -0.10(-0.18%) |
Mar 18, 2019 | 56.99 | 56.99 | 56.99 | 56.99 | 797 | +0.15(+0.27%) |
Mar 15, 2019 | 56.84 | 56.84 | 56.84 | 56.84 | 124 | -0.09(-0.16%) |
Mar 14, 2019 | 56.93 | 56.93 | 56.93 | 56.93 | 248 | +0.34(+0.60%) |
Mar 13, 2019 | 56.59 | 56.59 | 56.59 | 104 | +0.00(+0.00%) | |
Mar 12, 2019 | 56.59 | 56.59 | 56.59 | 56.59 | 400 | -0.08(-0.14%) |
Mar 11, 2019 | 56.78 | 56.81 | 56.66 | 56.67 | 1,023 | -0.01(-0.02%) |
Mar 08, 2019 | 56.69 | 56.69 | 56.69 | 56.69 | 870 | +0.09(+0.17%) |
Mar 07, 2019 | 56.59 | 56.59 | 56.59 | 4 | +0.00(+0.00%) | |
Mar 06, 2019 | 56.71 | 56.78 | 56.51 | 56.59 | 3,264 | -0.14(-0.24%) |
Mar 05, 2019 | 56.73 | 56.73 | 56.73 | 56.73 | 447 | +0.11(+0.19%) |
Mar 04, 2019 | 56.62 | 56.62 | 56.62 | 34 | +0.00(+0.00%) |