Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.12 | 55.12 | 54.51 | 54.71 | 30,551 | -1.26(-2.26%) |
May 30, 2019 | 56.42 | 56.62 | 55.87 | 55.97 | 4,930 | -0.36(-0.64%) |
May 29, 2019 | 56.13 | 56.33 | 55.92 | 56.33 | 11,659 | -0.33(-0.58%) |
May 28, 2019 | 56.80 | 56.92 | 56.66 | 56.66 | 3,889 | -0.61(-1.07%) |
May 24, 2019 | 57.15 | 57.30 | 57.00 | 57.28 | 2,307 | +0.56(+0.99%) |
May 23, 2019 | 57.16 | 57.34 | 56.72 | 56.72 | 5,134 | -1.70(-2.91%) |
May 22, 2019 | 59.45 | 59.45 | 58.29 | 58.42 | 6,465 | -1.11(-1.87%) |
May 21, 2019 | 59.13 | 59.65 | 59.13 | 59.53 | 4,167 | +0.86(+1.47%) |
May 20, 2019 | 58.80 | 58.96 | 58.58 | 58.67 | 3,617 | -0.47(-0.79%) |
May 17, 2019 | 59.90 | 59.90 | 59.14 | 59.14 | 1,978 | -1.06(-1.75%) |
May 16, 2019 | 60.29 | 60.66 | 60.14 | 60.19 | 6,947 | -0.01(-0.02%) |
May 15, 2019 | 59.68 | 60.30 | 59.68 | 60.20 | 5,905 | +0.29(+0.49%) |
May 14, 2019 | 59.23 | 60.19 | 59.23 | 59.91 | 6,477 | +0.90(+1.53%) |
May 13, 2019 | 60.01 | 60.01 | 58.82 | 59.01 | 3,632 | -2.20(-3.60%) |
May 10, 2019 | 61.00 | 61.21 | 60.08 | 61.21 | 7,033 | -0.01(-0.02%) |
May 09, 2019 | 60.17 | 61.28 | 60.17 | 61.22 | 2,977 | +0.01(+0.02%) |
May 08, 2019 | 61.68 | 61.68 | 61.21 | 61.21 | 81,506 | -0.46(-0.75%) |
May 07, 2019 | 62.36 | 62.36 | 61.33 | 61.67 | 81,783 | -1.30(-2.07%) |
May 06, 2019 | 61.86 | 63.15 | 61.86 | 62.98 | 18,607 | -0.29(-0.45%) |
May 03, 2019 | 62.60 | 63.29 | 62.60 | 63.26 | 59,785 | +0.99(+1.59%) |
May 02, 2019 | 62.41 | 62.44 | 61.69 | 62.27 | 313,476 | -0.28(-0.45%) |
May 01, 2019 | 63.36 | 63.50 | 62.55 | 62.55 | 7,770 | -0.85(-1.34%) |
Apr 30, 2019 | 63.12 | 63.45 | 63.12 | 63.40 | 1,622 | -0.15(-0.23%) |
Apr 29, 2019 | 63.59 | 63.79 | 63.55 | 63.55 | 3,111 | -0.02(-0.04%) |
Apr 26, 2019 | 63.17 | 63.62 | 63.17 | 63.57 | 1,428 | +0.58(+0.92%) |
Apr 25, 2019 | 64.21 | 64.21 | 62.67 | 62.99 | 12,082 | -1.31(-2.03%) |
Apr 24, 2019 | 64.48 | 64.59 | 64.14 | 64.30 | 5,302 | +0.00(+0.01%) |
Apr 23, 2019 | 63.98 | 64.44 | 63.98 | 64.30 | 3,427 | +0.64(+1.01%) |
Apr 22, 2019 | 63.67 | 63.87 | 63.56 | 63.65 | 1,309 | -0.46(-0.73%) |
Apr 18, 2019 | 63.93 | 64.19 | 63.93 | 64.12 | 4,176 | -0.00(-0.01%) |
Apr 17, 2019 | 64.44 | 64.44 | 63.91 | 64.12 | 6,809 | -0.12(-0.19%) |
Apr 16, 2019 | 63.73 | 64.25 | 63.60 | 64.25 | 2,154 | +0.77(+1.21%) |
Apr 15, 2019 | 63.56 | 63.61 | 63.39 | 63.47 | 3,639 | -0.28(-0.43%) |
Apr 12, 2019 | 63.69 | 63.75 | 63.69 | 63.75 | 989 | +0.76(+1.20%) |
Apr 11, 2019 | 62.71 | 63.02 | 62.68 | 62.99 | 1,947 | +0.05(+0.08%) |
Apr 10, 2019 | 62.10 | 63.00 | 62.10 | 62.94 | 3,180 | +0.92(+1.49%) |
Apr 09, 2019 | 62.66 | 62.68 | 62.02 | 62.02 | 2,060 | -1.11(-1.75%) |
Apr 08, 2019 | 62.64 | 63.19 | 62.64 | 63.13 | 7,564 | +0.21(+0.34%) |
Apr 05, 2019 | 62.36 | 63.00 | 62.36 | 62.91 | 9,121 | +0.54(+0.87%) |
Apr 04, 2019 | 61.35 | 62.37 | 61.35 | 62.37 | 4,456 | +0.93(+1.51%) |
Apr 03, 2019 | 62.19 | 62.19 | 61.05 | 61.44 | 36,185 | +0.27(+0.45%) |
Apr 02, 2019 | 61.47 | 61.47 | 60.95 | 61.17 | 9,878 | -0.31(-0.50%) |
Apr 01, 2019 | 60.52 | 61.75 | 60.52 | 61.48 | 3,165 | +1.35(+2.24%) |
Mar 29, 2019 | 60.43 | 60.43 | 60.05 | 60.13 | 1,758 | +0.16(+0.27%) |
Mar 28, 2019 | 59.79 | 60.06 | 59.36 | 59.97 | 7,712 | +0.47(+0.79%) |
Mar 27, 2019 | 59.36 | 59.77 | 58.94 | 59.50 | 3,600 | +0.25(+0.42%) |
Mar 26, 2019 | 59.31 | 59.69 | 58.79 | 59.25 | 2,449 | +0.94(+1.62%) |
Mar 25, 2019 | 58.12 | 58.41 | 57.70 | 58.31 | 10,100 | +0.11(+0.18%) |
Mar 22, 2019 | 59.13 | 59.13 | 58.14 | 58.20 | 5,165 | -2.14(-3.55%) |
Mar 21, 2019 | 59.83 | 60.56 | 59.83 | 60.34 | 2,548 | +1.00(+1.68%) |
Mar 20, 2019 | 59.60 | 59.76 | 59.35 | 59.35 | 4,042 | -0.65(-1.08%) |
Mar 19, 2019 | 61.06 | 61.06 | 59.99 | 59.99 | 5,796 | -0.60(-0.99%) |
Mar 18, 2019 | 60.03 | 60.65 | 60.03 | 60.59 | 5,470 | +0.67(+1.12%) |
Mar 15, 2019 | 60.34 | 60.53 | 59.92 | 59.92 | 1,985 | -0.24(-0.40%) |
Mar 14, 2019 | 60.08 | 60.20 | 60.08 | 60.16 | 3,502 | -0.31(-0.52%) |
Mar 13, 2019 | 60.55 | 60.80 | 60.44 | 60.48 | 3,961 | +0.08(+0.14%) |
Mar 12, 2019 | 60.20 | 60.55 | 60.19 | 60.40 | 14,935 | +0.22(+0.36%) |
Mar 11, 2019 | 59.27 | 60.28 | 59.27 | 60.18 | 3,795 | +0.89(+1.50%) |
Mar 08, 2019 | 58.83 | 59.77 | 58.83 | 59.29 | 3,859 | -0.13(-0.21%) |
Mar 07, 2019 | 59.66 | 59.66 | 59.41 | 59.41 | 1,847 | -0.88(-1.46%) |
Mar 06, 2019 | 61.02 | 61.19 | 60.28 | 60.29 | 1,815 | -1.04(-1.69%) |
Mar 05, 2019 | 61.86 | 61.91 | 61.33 | 61.33 | 1,546 | -0.65(-1.06%) |
Mar 04, 2019 | 63.88 | 63.88 | 61.36 | 61.99 | 7,381 | -0.07(-0.11%) |