Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.09 | 57.17 | 56.75 | 57.17 | 40,800 | -0.21(-0.37%) |
May 30, 2019 | 57.79 | 57.80 | 57.07 | 57.38 | 89,043 | -0.17(-0.30%) |
May 29, 2019 | 57.86 | 57.86 | 57.37 | 57.55 | 101,458 | -0.49(-0.84%) |
May 28, 2019 | 58.76 | 58.76 | 58.01 | 58.04 | 37,414 | -0.53(-0.90%) |
May 24, 2019 | 58.48 | 58.71 | 58.28 | 58.57 | 29,800 | +0.32(+0.55%) |
May 23, 2019 | 58.59 | 58.90 | 57.94 | 58.25 | 33,326 | -0.74(-1.25%) |
May 22, 2019 | 59.31 | 59.31 | 58.78 | 58.99 | 17,654 | -0.16(-0.27%) |
May 21, 2019 | 59.24 | 59.36 | 58.84 | 59.15 | 39,037 | +0.34(+0.58%) |
May 20, 2019 | 58.79 | 59.08 | 58.67 | 58.81 | 29,867 | -0.21(-0.36%) |
May 17, 2019 | 59.15 | 59.52 | 59.00 | 59.02 | 43,200 | -0.40(-0.67%) |
May 16, 2019 | 59.36 | 59.72 | 59.21 | 59.42 | 40,264 | +0.36(+0.61%) |
May 15, 2019 | 59.02 | 59.14 | 58.70 | 59.06 | 43,155 | -0.03(-0.05%) |
May 14, 2019 | 59.21 | 59.28 | 58.88 | 59.09 | 88,261 | +0.18(+0.31%) |
May 13, 2019 | 58.92 | 59.15 | 58.65 | 58.91 | 56,625 | -0.68(-1.14%) |
May 10, 2019 | 59.12 | 59.63 | 58.60 | 59.59 | 40,800 | +0.40(+0.68%) |
May 09, 2019 | 58.79 | 59.38 | 58.61 | 59.19 | 49,174 | +0.08(+0.13%) |
May 08, 2019 | 59.36 | 59.43 | 59.09 | 59.11 | 42,236 | -0.26(-0.44%) |
May 07, 2019 | 60.12 | 60.23 | 59.02 | 59.37 | 94,639 | -1.08(-1.79%) |
May 06, 2019 | 59.57 | 60.59 | 59.57 | 60.45 | 131,071 | +0.18(+0.30%) |
May 03, 2019 | 59.39 | 60.28 | 59.39 | 60.27 | 58,100 | +1.14(+1.93%) |
May 02, 2019 | 59.09 | 59.37 | 58.73 | 59.13 | 36,121 | +0.01(+0.02%) |
May 01, 2019 | 59.82 | 59.82 | 59.11 | 59.12 | 46,787 | -0.57(-0.95%) |
Apr 30, 2019 | 59.41 | 59.73 | 59.34 | 59.69 | 44,600 | +0.16(+0.27%) |
Apr 29, 2019 | 59.28 | 59.68 | 59.28 | 59.53 | 51,126 | +0.21(+0.35%) |
Apr 26, 2019 | 58.81 | 59.32 | 58.74 | 59.32 | 68,600 | +0.63(+1.07%) |
Apr 25, 2019 | 59.10 | 59.12 | 58.35 | 58.69 | 46,936 | -0.52(-0.88%) |
Apr 24, 2019 | 59.00 | 59.38 | 58.95 | 59.21 | 52,735 | +0.32(+0.54%) |
Apr 23, 2019 | 58.44 | 59.21 | 58.43 | 58.89 | 106,788 | +0.54(+0.93%) |
Apr 22, 2019 | 58.76 | 58.76 | 58.08 | 58.35 | 49,766 | -0.41(-0.70%) |
Apr 18, 2019 | 58.80 | 58.99 | 58.50 | 58.76 | 374,800 | +0.02(+0.03%) |
Apr 17, 2019 | 59.16 | 59.16 | 58.58 | 58.74 | 37,687 | -0.30(-0.51%) |
Apr 16, 2019 | 59.23 | 59.23 | 58.80 | 59.04 | 163,696 | -0.02(-0.03%) |
Apr 15, 2019 | 59.38 | 59.38 | 58.96 | 59.06 | 45,529 | -0.15(-0.25%) |
Apr 12, 2019 | 59.23 | 59.25 | 58.81 | 59.21 | 32,800 | +0.25(+0.42%) |
Apr 11, 2019 | 59.05 | 59.10 | 58.69 | 58.96 | 53,636 | +0.01(+0.02%) |
Apr 10, 2019 | 58.35 | 58.95 | 58.35 | 58.95 | 127,135 | +0.74(+1.27%) |
Apr 09, 2019 | 58.91 | 58.91 | 58.17 | 58.21 | 36,987 | -0.74(-1.26%) |
Apr 08, 2019 | 59.11 | 59.11 | 58.81 | 58.95 | 45,171 | -0.26(-0.43%) |
Apr 05, 2019 | 58.84 | 59.24 | 58.70 | 59.21 | 143,700 | +0.58(+0.98%) |
Apr 04, 2019 | 58.46 | 58.66 | 58.34 | 58.63 | 53,178 | +0.32(+0.56%) |
Apr 03, 2019 | 58.40 | 58.48 | 58.16 | 58.31 | 50,091 | +0.24(+0.41%) |
Apr 02, 2019 | 58.34 | 58.34 | 57.81 | 58.07 | 54,418 | -0.34(-0.58%) |
Apr 01, 2019 | 58.55 | 58.57 | 58.07 | 58.41 | 101,561 | +0.16(+0.27%) |
Mar 29, 2019 | 58.62 | 58.62 | 58.00 | 58.25 | 99,700 | -0.03(-0.05%) |
Mar 28, 2019 | 58.20 | 58.44 | 57.76 | 58.28 | 75,842 | +0.12(+0.21%) |
Mar 27, 2019 | 58.14 | 58.36 | 57.62 | 58.16 | 43,802 | +0.01(+0.02%) |
Mar 26, 2019 | 57.87 | 58.20 | 57.51 | 58.15 | 84,170 | +0.65(+1.13%) |
Mar 25, 2019 | 56.96 | 57.63 | 56.82 | 57.50 | 80,168 | +0.37(+0.65%) |
Mar 22, 2019 | 58.39 | 58.43 | 57.13 | 57.13 | 73,300 | -1.47(-2.51%) |
Mar 21, 2019 | 57.85 | 58.91 | 57.85 | 58.60 | 44,456 | +0.62(+1.07%) |
Mar 20, 2019 | 58.41 | 58.67 | 57.74 | 57.98 | 49,789 | -0.49(-0.84%) |
Mar 19, 2019 | 59.13 | 59.18 | 58.33 | 58.47 | 35,163 | -0.46(-0.78%) |
Mar 18, 2019 | 58.76 | 59.07 | 58.52 | 58.93 | 99,233 | +0.30(+0.51%) |
Mar 15, 2019 | 58.69 | 59.13 | 58.48 | 58.63 | 54,600 | +0.10(+0.17%) |
Mar 14, 2019 | 59.03 | 59.03 | 58.49 | 58.53 | 38,020 | -0.30(-0.51%) |
Mar 13, 2019 | 58.78 | 58.95 | 58.74 | 58.83 | 337,429 | +0.24(+0.41%) |
Mar 12, 2019 | 58.75 | 58.91 | 58.53 | 58.59 | 39,913 | -0.22(-0.37%) |
Mar 11, 2019 | 58.36 | 58.85 | 58.10 | 58.81 | 45,326 | +0.73(+1.26%) |
Mar 08, 2019 | 57.85 | 58.13 | 57.79 | 58.08 | 50,700 | +0.08(+0.14%) |
Mar 07, 2019 | 58.42 | 58.42 | 57.87 | 58.00 | 83,639 | -0.39(-0.67%) |
Mar 06, 2019 | 59.29 | 59.29 | 58.24 | 58.39 | 44,933 | -0.77(-1.30%) |
Mar 05, 2019 | 59.61 | 59.61 | 59.14 | 59.16 | 57,921 | -0.29(-0.49%) |
Mar 04, 2019 | 60.01 | 60.01 | 59.10 | 59.45 | 40,788 | -0.31(-0.52%) |