Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.75 | 53.15 | 52.22 | 52.86 | 1,088,131 | -0.44(-0.83%) |
May 30, 2019 | 54.18 | 54.35 | 53.10 | 53.30 | 428,612 | -0.73(-1.36%) |
May 29, 2019 | 53.40 | 54.09 | 52.97 | 54.03 | 368,781 | +0.33(+0.61%) |
May 28, 2019 | 54.41 | 54.47 | 53.69 | 53.70 | 556,835 | -0.59(-1.09%) |
May 24, 2019 | 54.53 | 54.76 | 53.67 | 54.30 | 420,681 | +0.00(+0.00%) |
May 23, 2019 | 54.62 | 54.73 | 53.99 | 54.30 | 444,137 | -0.78(-1.41%) |
May 22, 2019 | 56.40 | 56.55 | 54.98 | 55.07 | 387,735 | -1.68(-2.95%) |
May 21, 2019 | 56.64 | 57.44 | 56.64 | 56.75 | 540,180 | +0.48(+0.85%) |
May 20, 2019 | 55.42 | 56.61 | 55.19 | 56.27 | 474,620 | +0.58(+1.05%) |
May 17, 2019 | 55.27 | 56.11 | 55.06 | 55.69 | 920,232 | +0.04(+0.08%) |
May 16, 2019 | 55.41 | 56.33 | 55.07 | 55.64 | 401,636 | +0.33(+0.60%) |
May 15, 2019 | 55.13 | 55.60 | 54.70 | 55.31 | 626,667 | -0.35(-0.63%) |
May 14, 2019 | 56.02 | 56.05 | 55.25 | 55.66 | 531,720 | -0.16(-0.28%) |
May 13, 2019 | 56.34 | 56.45 | 55.38 | 55.82 | 590,149 | -1.71(-2.98%) |
May 10, 2019 | 58.00 | 58.13 | 56.63 | 57.53 | 540,055 | -0.67(-1.16%) |
May 09, 2019 | 58.31 | 58.50 | 57.30 | 58.21 | 562,284 | -0.77(-1.31%) |
May 08, 2019 | 59.10 | 59.58 | 58.87 | 58.98 | 506,236 | -0.37(-0.63%) |
May 07, 2019 | 60.95 | 60.95 | 58.88 | 59.35 | 488,856 | -2.41(-3.90%) |
May 06, 2019 | 61.19 | 62.39 | 60.91 | 61.76 | 411,578 | -1.05(-1.68%) |
May 03, 2019 | 61.48 | 62.82 | 61.48 | 62.82 | 288,742 | +1.67(+2.73%) |
May 02, 2019 | 60.84 | 61.25 | 60.14 | 61.15 | 466,657 | +0.28(+0.45%) |
May 01, 2019 | 62.84 | 62.88 | 60.83 | 60.87 | 493,343 | -1.71(-2.73%) |
Apr 30, 2019 | 61.75 | 62.68 | 61.35 | 62.58 | 587,090 | +0.85(+1.37%) |
Apr 29, 2019 | 61.25 | 61.76 | 61.07 | 61.73 | 478,658 | +0.73(+1.19%) |
Apr 26, 2019 | 60.85 | 61.08 | 60.61 | 61.01 | 463,859 | +0.32(+0.53%) |
Apr 25, 2019 | 61.81 | 61.81 | 60.47 | 60.68 | 598,028 | -1.17(-1.89%) |
Apr 24, 2019 | 62.05 | 62.91 | 61.80 | 61.85 | 524,415 | -0.19(-0.31%) |
Apr 23, 2019 | 61.31 | 62.58 | 60.86 | 62.05 | 436,403 | +0.98(+1.60%) |
Apr 22, 2019 | 62.22 | 62.36 | 60.79 | 61.07 | 398,195 | -1.32(-2.11%) |
Apr 18, 2019 | 62.87 | 63.11 | 62.31 | 62.38 | 319,621 | -0.25(-0.39%) |
Apr 17, 2019 | 62.48 | 63.02 | 62.34 | 62.63 | 424,123 | +0.58(+0.94%) |
Apr 16, 2019 | 61.45 | 62.16 | 61.00 | 62.05 | 386,507 | +0.70(+1.15%) |
Apr 15, 2019 | 61.25 | 61.62 | 60.68 | 61.34 | 516,128 | +0.27(+0.44%) |
Apr 12, 2019 | 61.16 | 61.16 | 60.30 | 61.07 | 867,697 | +0.39(+0.64%) |
Apr 11, 2019 | 61.17 | 62.55 | 60.32 | 60.68 | 1,174,959 | -0.36(-0.59%) |
Apr 10, 2019 | 59.43 | 61.21 | 58.68 | 61.04 | 2,602,779 | -1.58(-2.52%) |
Apr 09, 2019 | 63.75 | 63.96 | 62.46 | 62.62 | 796,612 | -1.61(-2.50%) |
Apr 08, 2019 | 63.53 | 64.45 | 63.38 | 64.23 | 732,578 | +0.80(+1.26%) |
Apr 05, 2019 | 62.46 | 63.47 | 62.37 | 63.43 | 498,549 | +1.19(+1.91%) |
Apr 04, 2019 | 62.45 | 62.90 | 61.95 | 62.24 | 449,660 | -0.21(-0.33%) |
Apr 03, 2019 | 62.56 | 63.07 | 62.28 | 62.45 | 554,484 | +0.24(+0.39%) |
Apr 02, 2019 | 62.50 | 62.74 | 61.54 | 62.20 | 480,193 | -0.09(-0.14%) |
Apr 01, 2019 | 61.97 | 62.59 | 61.57 | 62.29 | 926,514 | +0.88(+1.43%) |
Mar 29, 2019 | 61.63 | 62.14 | 61.19 | 61.42 | 342,197 | +0.24(+0.39%) |
Mar 28, 2019 | 60.47 | 61.55 | 60.47 | 61.18 | 290,812 | +0.80(+1.33%) |
Mar 27, 2019 | 59.93 | 60.67 | 59.79 | 60.38 | 286,377 | +0.58(+0.97%) |
Mar 26, 2019 | 59.40 | 59.83 | 58.77 | 59.80 | 386,285 | +0.91(+1.55%) |
Mar 25, 2019 | 58.94 | 59.35 | 58.39 | 58.88 | 389,993 | -0.16(-0.26%) |
Mar 22, 2019 | 60.98 | 61.07 | 58.97 | 59.04 | 400,778 | -2.30(-3.75%) |
Mar 21, 2019 | 60.33 | 61.73 | 60.12 | 61.34 | 371,618 | +0.87(+1.44%) |
Mar 20, 2019 | 61.13 | 61.37 | 60.10 | 60.47 | 476,817 | -0.69(-1.13%) |
Mar 19, 2019 | 62.06 | 62.23 | 60.97 | 61.16 | 393,015 | -0.56(-0.90%) |
Mar 18, 2019 | 60.38 | 61.83 | 60.38 | 61.72 | 644,729 | +1.43(+2.36%) |
Mar 15, 2019 | 60.99 | 61.12 | 60.12 | 60.30 | 980,399 | -0.62(-1.02%) |
Mar 14, 2019 | 61.65 | 61.65 | 60.76 | 60.92 | 332,529 | -0.76(-1.24%) |
Mar 13, 2019 | 61.93 | 62.27 | 61.58 | 61.68 | 397,799 | +0.03(+0.05%) |
Mar 12, 2019 | 62.34 | 62.34 | 61.50 | 61.65 | 368,371 | -0.51(-0.82%) |
Mar 11, 2019 | 61.51 | 62.20 | 61.50 | 62.17 | 335,875 | +0.64(+1.04%) |
Mar 08, 2019 | 61.48 | 61.62 | 60.84 | 61.53 | 368,053 | -0.41(-0.66%) |
Mar 07, 2019 | 62.79 | 62.93 | 61.57 | 61.94 | 547,147 | -0.91(-1.44%) |
Mar 06, 2019 | 62.60 | 63.17 | 62.45 | 62.84 | 632,070 | +0.39(+0.63%) |
Mar 05, 2019 | 62.64 | 63.00 | 62.24 | 62.45 | 315,191 | -0.03(-0.05%) |
Mar 04, 2019 | 62.40 | 62.88 | 61.97 | 62.48 | 414,779 | +0.23(+0.37%) |