Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.79 | 56.79 | 56.70 | 56.70 | 1,997 | -0.48(-0.84%) |
May 30, 2019 | 57.22 | 57.35 | 57.18 | 57.18 | 698 | +0.10(+0.17%) |
May 29, 2019 | 57.24 | 57.24 | 56.96 | 57.08 | 2,336 | -0.77(-1.34%) |
May 28, 2019 | 58.27 | 58.27 | 57.86 | 57.86 | 4,800 | -0.56(-0.96%) |
May 24, 2019 | 58.50 | 58.57 | 58.33 | 58.42 | 2,937 | +0.13(+0.22%) |
May 23, 2019 | 58.39 | 58.41 | 58.29 | 58.29 | 1,136 | -0.65(-1.10%) |
May 22, 2019 | 59.26 | 59.26 | 58.83 | 58.94 | 2,083 | -0.40(-0.67%) |
May 21, 2019 | 58.93 | 59.34 | 58.92 | 59.34 | 34,618 | +0.70(+1.20%) |
May 20, 2019 | 58.49 | 58.70 | 58.49 | 58.63 | 3,445 | -0.34(-0.58%) |
May 17, 2019 | 59.08 | 59.08 | 58.89 | 58.98 | 1,410 | -0.30(-0.50%) |
May 16, 2019 | 59.44 | 59.49 | 59.27 | 59.27 | 1,220 | +0.19(+0.32%) |
May 15, 2019 | 59.06 | 59.14 | 59.06 | 59.08 | 707 | +0.20(+0.33%) |
May 14, 2019 | 58.84 | 59.11 | 58.61 | 58.89 | 2,203 | +0.39(+0.66%) |
May 13, 2019 | 58.72 | 58.72 | 58.28 | 58.50 | 2,756 | -1.16(-1.94%) |
May 10, 2019 | 58.77 | 59.66 | 58.77 | 59.66 | 1,175 | +0.21(+0.35%) |
May 09, 2019 | 59.15 | 59.46 | 58.89 | 59.45 | 1,930 | -0.04(-0.06%) |
May 08, 2019 | 59.71 | 59.84 | 59.48 | 59.48 | 1,699 | -0.25(-0.43%) |
May 07, 2019 | 60.01 | 60.01 | 59.60 | 59.74 | 3,393 | -0.77(-1.28%) |
May 06, 2019 | 60.42 | 60.51 | 60.09 | 60.51 | 3,654 | -0.38(-0.63%) |
May 03, 2019 | 60.84 | 60.89 | 60.84 | 60.89 | 1,292 | +0.67(+1.11%) |
May 02, 2019 | 60.28 | 60.28 | 59.97 | 60.22 | 1,381 | -0.05(-0.09%) |
May 01, 2019 | 60.67 | 60.67 | 60.27 | 60.27 | 1,922 | -0.60(-0.98%) |
Apr 30, 2019 | 60.56 | 60.87 | 60.32 | 60.87 | 1,639 | +0.32(+0.53%) |
Apr 29, 2019 | 60.73 | 60.73 | 60.55 | 60.55 | 2,077 | -0.01(-0.01%) |
Apr 26, 2019 | 60.49 | 60.56 | 60.31 | 60.56 | 1,057 | +0.28(+0.46%) |
Apr 25, 2019 | 60.47 | 60.47 | 60.25 | 60.28 | 4,617 | -0.55(-0.90%) |
Apr 24, 2019 | 60.72 | 60.96 | 60.72 | 60.83 | 4,308 | +0.16(+0.26%) |
Apr 23, 2019 | 60.51 | 60.69 | 60.51 | 60.67 | 1,575 | +0.46(+0.77%) |
Apr 22, 2019 | 60.42 | 60.42 | 60.20 | 60.20 | 1,713 | -0.34(-0.57%) |
Apr 18, 2019 | 60.65 | 60.65 | 60.53 | 60.54 | 822 | +0.10(+0.16%) |
Apr 17, 2019 | 60.56 | 60.56 | 60.44 | 60.44 | 592 | -0.14(-0.23%) |
Apr 16, 2019 | 60.68 | 60.68 | 60.45 | 60.59 | 7,902 | +0.00(+0.00%) |
Apr 15, 2019 | 60.70 | 60.71 | 60.58 | 60.58 | 1,350 | -0.17(-0.29%) |
Apr 12, 2019 | 60.44 | 60.76 | 60.44 | 60.76 | 7,990 | +0.43(+0.72%) |
Apr 11, 2019 | 60.27 | 60.35 | 60.21 | 60.33 | 3,289 | +0.26(+0.43%) |
Apr 10, 2019 | 59.89 | 60.07 | 59.89 | 60.07 | 3,430 | +0.39(+0.65%) |
Apr 09, 2019 | 59.91 | 59.92 | 59.68 | 59.68 | 2,385 | -0.65(-1.08%) |
Apr 08, 2019 | 60.29 | 60.33 | 60.29 | 60.33 | 867 | -0.04(-0.07%) |
Apr 05, 2019 | 60.25 | 60.37 | 60.25 | 60.37 | 2,820 | +0.40(+0.66%) |
Apr 04, 2019 | 59.84 | 59.98 | 59.84 | 59.98 | 1,820 | +0.29(+0.48%) |
Apr 03, 2019 | 59.76 | 59.82 | 59.67 | 59.69 | 1,451 | +0.16(+0.26%) |
Apr 02, 2019 | 59.49 | 59.55 | 59.47 | 59.53 | 3,127 | -0.14(-0.23%) |
Apr 01, 2019 | 59.11 | 59.67 | 59.11 | 59.67 | 5,457 | +0.66(+1.12%) |
Mar 29, 2019 | 58.97 | 59.05 | 58.94 | 59.00 | 3,290 | +0.18(+0.30%) |
Mar 28, 2019 | 59.00 | 59.00 | 58.54 | 58.83 | 24,464 | +0.18(+0.31%) |
Mar 27, 2019 | 58.86 | 58.86 | 58.63 | 58.64 | 3,856 | -0.03(-0.04%) |
Mar 26, 2019 | 58.76 | 58.76 | 58.67 | 58.67 | 701 | +0.49(+0.85%) |
Mar 25, 2019 | 58.17 | 58.27 | 58.14 | 58.18 | 2,730 | +0.01(+0.02%) |
Mar 22, 2019 | 59.02 | 59.07 | 58.17 | 58.17 | 7,050 | -1.00(-1.70%) |
Mar 21, 2019 | 58.30 | 59.17 | 58.30 | 59.17 | 3,754 | +0.87(+1.49%) |
Mar 20, 2019 | 58.21 | 58.72 | 58.13 | 58.30 | 5,303 | -0.28(-0.48%) |
Mar 19, 2019 | 59.13 | 59.13 | 58.53 | 58.58 | 4,595 | -0.26(-0.45%) |
Mar 18, 2019 | 58.72 | 58.93 | 58.49 | 58.84 | 22,061 | +0.21(+0.36%) |
Mar 15, 2019 | 58.80 | 58.80 | 58.64 | 58.64 | 1,774 | -0.01(-0.02%) |
Mar 14, 2019 | 58.82 | 58.82 | 58.62 | 58.65 | 3,716 | -0.11(-0.19%) |
Mar 13, 2019 | 58.84 | 58.84 | 58.71 | 58.76 | 3,701 | +0.25(+0.43%) |
Mar 12, 2019 | 58.52 | 58.59 | 58.48 | 58.51 | 4,554 | +0.07(+0.13%) |
Mar 11, 2019 | 58.10 | 58.44 | 58.03 | 58.44 | 2,166 | +0.73(+1.27%) |
Mar 08, 2019 | 57.59 | 57.70 | 57.39 | 57.70 | 3,194 | -0.17(-0.29%) |
Mar 07, 2019 | 58.20 | 58.23 | 57.87 | 57.87 | 3,069 | -0.49(-0.84%) |
Mar 06, 2019 | 59.02 | 59.02 | 58.35 | 58.36 | 5,234 | -0.38(-0.65%) |
Mar 05, 2019 | 58.97 | 58.97 | 58.62 | 58.74 | 6,290 | +0.01(+0.02%) |
Mar 04, 2019 | 59.40 | 59.40 | 58.22 | 58.73 | 3,937 | -0.20(-0.34%) |