Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.51 | 58.42 | 57.15 | 58.13 | 1,391,318 | +0.39(+0.67%) |
May 30, 2019 | 58.39 | 58.72 | 57.47 | 57.74 | 1,118,834 | -0.40(-0.68%) |
May 29, 2019 | 57.79 | 58.60 | 57.34 | 58.14 | 1,531,779 | +0.31(+0.54%) |
May 28, 2019 | 56.23 | 58.04 | 54.95 | 57.83 | 3,052,746 | +0.44(+0.77%) |
May 24, 2019 | 57.30 | 57.65 | 57.11 | 57.38 | 1,193,102 | +0.40(+0.71%) |
May 23, 2019 | 56.68 | 57.14 | 56.34 | 56.98 | 1,141,274 | -0.18(-0.32%) |
May 22, 2019 | 56.65 | 57.59 | 56.59 | 57.16 | 978,843 | +0.35(+0.62%) |
May 21, 2019 | 56.39 | 57.01 | 56.33 | 56.81 | 1,338,236 | +0.62(+1.10%) |
May 20, 2019 | 55.87 | 56.75 | 55.85 | 56.20 | 768,508 | -0.10(-0.18%) |
May 17, 2019 | 55.95 | 56.67 | 55.87 | 56.30 | 860,350 | -0.06(-0.11%) |
May 16, 2019 | 56.10 | 56.75 | 56.10 | 56.36 | 751,055 | +0.52(+0.94%) |
May 15, 2019 | 55.09 | 56.17 | 55.09 | 55.84 | 850,190 | +0.52(+0.95%) |
May 14, 2019 | 55.29 | 55.76 | 55.04 | 55.31 | 653,688 | +0.27(+0.48%) |
May 13, 2019 | 55.61 | 55.61 | 54.87 | 55.05 | 749,714 | -1.31(-2.32%) |
May 10, 2019 | 55.22 | 56.60 | 55.18 | 56.35 | 1,036,506 | +0.90(+1.63%) |
May 09, 2019 | 54.69 | 55.55 | 54.69 | 55.45 | 1,255,509 | +0.79(+1.45%) |
May 08, 2019 | 54.73 | 54.98 | 54.49 | 54.66 | 744,312 | -0.15(-0.27%) |
May 07, 2019 | 55.40 | 55.40 | 54.36 | 54.81 | 804,812 | -0.96(-1.72%) |
May 06, 2019 | 54.33 | 55.82 | 53.95 | 55.76 | 739,666 | +0.64(+1.17%) |
May 03, 2019 | 55.00 | 55.46 | 54.86 | 55.12 | 741,464 | +0.45(+0.82%) |
May 02, 2019 | 54.09 | 54.84 | 53.98 | 54.67 | 994,697 | +0.70(+1.30%) |
May 01, 2019 | 54.52 | 54.68 | 53.96 | 53.97 | 692,393 | -0.59(-1.08%) |
Apr 30, 2019 | 54.18 | 54.57 | 54.09 | 54.56 | 970,284 | +0.65(+1.21%) |
Apr 29, 2019 | 54.26 | 54.26 | 53.76 | 53.91 | 488,021 | -0.38(-0.70%) |
Apr 26, 2019 | 54.14 | 54.39 | 54.01 | 54.28 | 831,878 | +0.23(+0.43%) |
Apr 25, 2019 | 54.07 | 54.45 | 54.02 | 54.05 | 844,852 | +0.00(+0.00%) |
Apr 24, 2019 | 54.06 | 54.27 | 53.97 | 54.05 | 958,281 | +0.08(+0.15%) |
Apr 23, 2019 | 53.28 | 54.10 | 53.01 | 53.97 | 948,883 | +1.08(+2.04%) |
Apr 22, 2019 | 52.19 | 53.03 | 52.11 | 52.89 | 899,364 | +0.50(+0.95%) |
Apr 18, 2019 | 52.49 | 52.56 | 52.14 | 52.40 | 824,380 | +0.06(+0.11%) |
Apr 17, 2019 | 53.05 | 53.07 | 52.10 | 52.34 | 809,324 | -0.60(-1.13%) |
Apr 16, 2019 | 53.77 | 53.77 | 52.84 | 52.94 | 972,073 | -0.74(-1.37%) |
Apr 15, 2019 | 53.82 | 53.97 | 53.43 | 53.68 | 948,396 | -0.22(-0.41%) |
Apr 12, 2019 | 53.80 | 53.92 | 53.39 | 53.90 | 698,321 | +0.27(+0.50%) |
Apr 11, 2019 | 53.01 | 53.68 | 52.92 | 53.63 | 1,086,353 | +0.72(+1.36%) |
Apr 10, 2019 | 52.92 | 53.07 | 52.78 | 52.91 | 1,243,002 | +0.11(+0.21%) |
Apr 09, 2019 | 53.37 | 53.37 | 52.67 | 52.80 | 985,456 | -0.88(-1.65%) |
Apr 08, 2019 | 53.99 | 54.04 | 53.22 | 53.68 | 669,642 | -0.24(-0.44%) |
Apr 05, 2019 | 53.68 | 54.06 | 53.56 | 53.92 | 1,261,999 | +0.55(+1.03%) |
Apr 04, 2019 | 53.71 | 53.71 | 53.21 | 53.37 | 729,631 | -0.19(-0.36%) |
Apr 03, 2019 | 53.60 | 53.78 | 53.34 | 53.57 | 837,533 | +0.24(+0.45%) |
Apr 02, 2019 | 53.98 | 53.98 | 53.08 | 53.33 | 972,075 | -0.72(-1.33%) |
Apr 01, 2019 | 53.79 | 54.08 | 53.20 | 54.04 | 830,396 | +0.54(+1.01%) |
Mar 29, 2019 | 53.58 | 53.76 | 53.25 | 53.50 | 1,158,544 | +0.20(+0.38%) |
Mar 28, 2019 | 53.04 | 53.30 | 52.80 | 53.30 | 878,126 | +0.47(+0.89%) |
Mar 27, 2019 | 52.95 | 53.24 | 52.40 | 52.83 | 802,294 | -0.17(-0.33%) |
Mar 26, 2019 | 52.50 | 53.01 | 52.24 | 53.00 | 899,689 | +0.98(+1.89%) |
Mar 25, 2019 | 52.63 | 52.64 | 51.92 | 52.02 | 997,552 | -0.54(-1.03%) |
Mar 22, 2019 | 52.76 | 53.11 | 52.52 | 52.56 | 1,409,358 | -0.32(-0.61%) |
Mar 21, 2019 | 51.98 | 53.20 | 51.98 | 52.88 | 1,152,815 | +0.63(+1.20%) |
Mar 20, 2019 | 52.66 | 52.76 | 51.77 | 52.26 | 1,509,773 | -0.40(-0.75%) |
Mar 19, 2019 | 52.88 | 52.91 | 52.42 | 52.65 | 1,600,930 | +0.12(+0.23%) |
Mar 18, 2019 | 52.22 | 52.56 | 51.95 | 52.53 | 1,812,865 | +0.46(+0.88%) |
Mar 15, 2019 | 51.96 | 52.11 | 51.62 | 52.07 | 1,922,830 | +0.29(+0.57%) |
Mar 14, 2019 | 51.53 | 51.82 | 51.40 | 51.78 | 1,389,977 | +0.22(+0.43%) |
Mar 13, 2019 | 51.52 | 51.78 | 51.35 | 51.56 | 2,202,236 | +0.31(+0.61%) |
Mar 12, 2019 | 50.92 | 51.31 | 50.74 | 51.25 | 1,913,445 | +0.43(+0.85%) |
Mar 11, 2019 | 49.31 | 50.97 | 49.23 | 50.81 | 2,458,971 | +1.75(+3.56%) |
Mar 08, 2019 | 48.35 | 49.09 | 48.32 | 49.07 | 1,098,232 | +0.48(+0.98%) |
Mar 07, 2019 | 48.55 | 48.76 | 48.03 | 48.59 | 850,266 | +0.05(+0.09%) |
Mar 06, 2019 | 48.88 | 48.93 | 48.41 | 48.54 | 641,581 | -0.35(-0.72%) |
Mar 05, 2019 | 48.95 | 49.10 | 48.74 | 48.89 | 1,090,655 | -0.07(-0.15%) |
Mar 04, 2019 | 49.44 | 49.56 | 48.46 | 48.96 | 1,552,387 | -0.29(-0.58%) |