Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.87 | 55.15 | 54.61 | 54.80 | 196,979 | -0.78(-1.40%) |
May 30, 2019 | 55.82 | 56.18 | 55.25 | 55.58 | 150,530 | -0.12(-0.22%) |
May 29, 2019 | 55.91 | 55.91 | 55.39 | 55.71 | 208,853 | -0.49(-0.86%) |
May 28, 2019 | 56.71 | 56.94 | 56.19 | 56.19 | 174,570 | -0.40(-0.71%) |
May 24, 2019 | 56.50 | 56.73 | 56.29 | 56.59 | 89,068 | +0.43(+0.77%) |
May 23, 2019 | 56.76 | 56.76 | 55.83 | 56.16 | 354,620 | -1.10(-1.92%) |
May 22, 2019 | 57.56 | 57.65 | 57.15 | 57.26 | 67,683 | -0.50(-0.87%) |
May 21, 2019 | 57.34 | 57.82 | 57.34 | 57.76 | 156,816 | +0.78(+1.36%) |
May 20, 2019 | 56.99 | 57.39 | 56.89 | 56.99 | 175,645 | -0.41(-0.72%) |
May 17, 2019 | 57.79 | 58.30 | 57.34 | 57.40 | 237,873 | -0.85(-1.47%) |
May 16, 2019 | 57.99 | 58.61 | 57.99 | 58.25 | 162,903 | +0.40(+0.69%) |
May 15, 2019 | 57.20 | 57.98 | 57.11 | 57.85 | 241,770 | +0.16(+0.28%) |
May 14, 2019 | 57.09 | 57.88 | 56.98 | 57.70 | 227,179 | +0.75(+1.32%) |
May 13, 2019 | 57.76 | 57.83 | 56.79 | 56.94 | 332,119 | -1.86(-3.16%) |
May 10, 2019 | 58.46 | 58.88 | 57.73 | 58.80 | 291,614 | +0.13(+0.21%) |
May 09, 2019 | 58.37 | 58.82 | 57.76 | 58.68 | 361,632 | -0.16(-0.27%) |
May 08, 2019 | 59.06 | 59.37 | 58.83 | 58.83 | 207,607 | -0.30(-0.51%) |
May 07, 2019 | 59.82 | 60.02 | 58.70 | 59.13 | 388,567 | -1.25(-2.07%) |
May 06, 2019 | 59.35 | 60.49 | 59.30 | 60.38 | 211,440 | +0.10(+0.17%) |
May 03, 2019 | 59.40 | 60.32 | 59.40 | 60.28 | 109,837 | +1.13(+1.90%) |
May 02, 2019 | 58.82 | 59.38 | 58.47 | 59.15 | 328,417 | +0.30(+0.52%) |
May 01, 2019 | 59.58 | 59.60 | 58.85 | 58.85 | 167,569 | -0.58(-0.97%) |
Apr 30, 2019 | 59.74 | 59.74 | 58.95 | 59.43 | 173,408 | -0.31(-0.52%) |
Apr 29, 2019 | 59.52 | 59.91 | 59.51 | 59.74 | 154,254 | +0.31(+0.53%) |
Apr 26, 2019 | 58.93 | 59.49 | 58.78 | 59.43 | 81,146 | +0.55(+0.93%) |
Apr 25, 2019 | 59.12 | 59.13 | 58.42 | 58.88 | 223,678 | -0.46(-0.77%) |
Apr 24, 2019 | 59.18 | 59.55 | 59.07 | 59.34 | 508,910 | +0.14(+0.23%) |
Apr 23, 2019 | 58.32 | 59.33 | 58.32 | 59.20 | 489,144 | +0.92(+1.59%) |
Apr 22, 2019 | 58.32 | 58.45 | 58.03 | 58.28 | 85,041 | -0.16(-0.27%) |
Apr 18, 2019 | 58.63 | 58.66 | 58.09 | 58.44 | 180,921 | -0.12(-0.21%) |
Apr 17, 2019 | 59.33 | 59.33 | 58.28 | 58.56 | 135,759 | -0.56(-0.94%) |
Apr 16, 2019 | 59.21 | 59.28 | 58.97 | 59.12 | 63,433 | +0.09(+0.16%) |
Apr 15, 2019 | 59.31 | 59.36 | 58.78 | 59.02 | 105,724 | -0.18(-0.31%) |
Apr 12, 2019 | 59.33 | 59.37 | 59.00 | 59.20 | 91,852 | +0.22(+0.38%) |
Apr 11, 2019 | 59.12 | 59.18 | 58.88 | 58.98 | 74,130 | -0.07(-0.11%) |
Apr 10, 2019 | 58.34 | 59.06 | 58.34 | 59.05 | 104,360 | +0.80(+1.37%) |
Apr 09, 2019 | 58.74 | 58.78 | 58.17 | 58.25 | 159,321 | -0.75(-1.27%) |
Apr 08, 2019 | 58.92 | 59.02 | 58.61 | 58.99 | 126,334 | -0.11(-0.19%) |
Apr 05, 2019 | 58.65 | 59.11 | 58.65 | 59.11 | 141,739 | +0.57(+0.98%) |
Apr 04, 2019 | 58.29 | 58.53 | 58.15 | 58.53 | 110,122 | +0.30(+0.51%) |
Apr 03, 2019 | 58.40 | 58.61 | 58.10 | 58.23 | 130,886 | +0.26(+0.45%) |
Apr 02, 2019 | 58.07 | 58.13 | 57.65 | 57.97 | 167,029 | -0.14(-0.23%) |
Apr 01, 2019 | 57.96 | 58.14 | 57.74 | 58.11 | 146,822 | +0.66(+1.15%) |
Mar 29, 2019 | 57.67 | 57.80 | 57.18 | 57.45 | 378,328 | +0.18(+0.32%) |
Mar 28, 2019 | 57.01 | 57.37 | 56.68 | 57.27 | 118,840 | +0.46(+0.81%) |
Mar 27, 2019 | 57.01 | 57.10 | 56.15 | 56.81 | 166,006 | -0.23(-0.41%) |
Mar 26, 2019 | 56.92 | 57.37 | 56.63 | 57.04 | 173,971 | +0.63(+1.11%) |
Mar 25, 2019 | 56.16 | 56.79 | 55.72 | 56.42 | 215,291 | +0.21(+0.38%) |
Mar 22, 2019 | 57.90 | 57.99 | 56.16 | 56.20 | 159,101 | -2.09(-3.59%) |
Mar 21, 2019 | 57.33 | 58.57 | 57.33 | 58.30 | 194,663 | +0.74(+1.29%) |
Mar 20, 2019 | 58.04 | 58.32 | 57.27 | 57.55 | 113,193 | -0.49(-0.84%) |
Mar 19, 2019 | 58.62 | 58.62 | 57.89 | 58.04 | 97,812 | -0.26(-0.44%) |
Mar 18, 2019 | 58.04 | 58.54 | 57.87 | 58.30 | 123,410 | +0.38(+0.66%) |
Mar 15, 2019 | 57.93 | 58.34 | 57.83 | 57.92 | 91,987 | +0.10(+0.17%) |
Mar 14, 2019 | 57.97 | 58.00 | 57.76 | 57.82 | 70,208 | -0.17(-0.30%) |
Mar 13, 2019 | 58.00 | 58.29 | 57.98 | 57.99 | 68,008 | +0.21(+0.37%) |
Mar 12, 2019 | 57.88 | 58.01 | 57.63 | 57.78 | 123,363 | +0.05(+0.09%) |
Mar 11, 2019 | 56.93 | 57.76 | 56.89 | 57.73 | 126,804 | +1.00(+1.76%) |
Mar 08, 2019 | 56.44 | 56.80 | 56.39 | 56.73 | 248,300 | -0.03(-0.05%) |
Mar 07, 2019 | 57.31 | 57.31 | 56.70 | 56.76 | 169,123 | -0.56(-0.98%) |
Mar 06, 2019 | 58.48 | 58.48 | 57.25 | 57.32 | 184,617 | -1.10(-1.88%) |
Mar 05, 2019 | 58.70 | 58.73 | 58.41 | 58.41 | 63,331 | -0.30(-0.52%) |
Mar 04, 2019 | 59.42 | 59.44 | 58.26 | 58.72 | 117,509 | -0.48(-0.81%) |