Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.57 | 59.56 | 58.21 | 59.29 | 730,841 | +0.43(+0.72%) |
May 30, 2019 | 59.25 | 59.58 | 58.76 | 58.86 | 563,505 | -0.26(-0.44%) |
May 29, 2019 | 59.86 | 60.12 | 59.08 | 59.12 | 830,873 | -0.73(-1.22%) |
May 28, 2019 | 60.48 | 61.01 | 59.86 | 59.86 | 811,771 | -0.19(-0.31%) |
May 24, 2019 | 59.68 | 60.45 | 59.63 | 60.05 | 876,520 | +0.50(+0.84%) |
May 23, 2019 | 58.60 | 59.62 | 58.43 | 59.55 | 659,385 | +0.75(+1.27%) |
May 22, 2019 | 58.48 | 58.91 | 58.18 | 58.80 | 455,073 | +0.36(+0.61%) |
May 21, 2019 | 58.19 | 58.68 | 58.09 | 58.44 | 451,753 | +0.50(+0.86%) |
May 20, 2019 | 58.84 | 58.87 | 57.73 | 57.95 | 400,856 | -1.05(-1.78%) |
May 17, 2019 | 59.27 | 59.27 | 58.78 | 59.00 | 410,198 | -0.45(-0.75%) |
May 16, 2019 | 58.97 | 59.79 | 58.93 | 59.44 | 462,599 | +0.42(+0.72%) |
May 15, 2019 | 58.88 | 59.41 | 58.56 | 59.02 | 538,639 | -0.02(-0.03%) |
May 14, 2019 | 59.03 | 59.45 | 58.78 | 59.03 | 506,038 | +0.05(+0.09%) |
May 13, 2019 | 58.15 | 59.12 | 57.98 | 58.98 | 684,453 | +0.48(+0.83%) |
May 10, 2019 | 58.04 | 58.74 | 57.92 | 58.50 | 528,533 | +0.36(+0.61%) |
May 09, 2019 | 58.14 | 58.60 | 57.52 | 58.14 | 446,895 | -0.08(-0.14%) |
May 08, 2019 | 58.19 | 58.87 | 58.17 | 58.23 | 678,442 | -0.10(-0.17%) |
May 07, 2019 | 59.79 | 59.85 | 58.07 | 58.32 | 687,642 | -1.54(-2.57%) |
May 06, 2019 | 59.63 | 60.16 | 59.53 | 59.86 | 518,405 | +0.08(+0.13%) |
May 03, 2019 | 60.00 | 60.36 | 59.68 | 59.79 | 526,547 | -0.03(-0.05%) |
May 02, 2019 | 60.10 | 60.59 | 59.51 | 59.82 | 475,804 | -0.16(-0.26%) |
May 01, 2019 | 59.69 | 60.58 | 59.57 | 59.98 | 662,800 | +0.40(+0.67%) |
Apr 30, 2019 | 58.63 | 59.96 | 58.35 | 59.58 | 761,922 | +1.10(+1.89%) |
Apr 29, 2019 | 59.06 | 59.38 | 58.47 | 58.47 | 405,427 | -0.68(-1.14%) |
Apr 26, 2019 | 58.90 | 59.33 | 58.65 | 59.15 | 572,560 | +0.44(+0.74%) |
Apr 25, 2019 | 58.29 | 58.89 | 58.05 | 58.71 | 575,613 | +0.13(+0.22%) |
Apr 24, 2019 | 57.97 | 58.86 | 57.97 | 58.59 | 367,659 | +0.76(+1.31%) |
Apr 23, 2019 | 57.57 | 58.23 | 57.15 | 57.83 | 535,708 | +0.53(+0.92%) |
Apr 22, 2019 | 57.76 | 57.85 | 56.89 | 57.30 | 643,324 | -0.59(-1.03%) |
Apr 18, 2019 | 57.25 | 58.08 | 56.99 | 57.90 | 701,037 | +0.83(+1.46%) |
Apr 17, 2019 | 58.32 | 58.32 | 57.06 | 57.06 | 1,020,159 | -1.05(-1.81%) |
Apr 16, 2019 | 59.71 | 59.77 | 57.86 | 58.11 | 699,422 | -1.57(-2.63%) |
Apr 15, 2019 | 59.60 | 59.78 | 59.26 | 59.68 | 535,883 | +0.08(+0.14%) |
Apr 12, 2019 | 59.19 | 59.60 | 58.75 | 59.60 | 385,164 | +0.28(+0.47%) |
Apr 11, 2019 | 59.55 | 59.77 | 59.13 | 59.32 | 913,679 | -0.19(-0.32%) |
Apr 10, 2019 | 58.74 | 59.62 | 58.74 | 59.51 | 853,162 | +0.79(+1.34%) |
Apr 09, 2019 | 59.00 | 59.17 | 58.56 | 58.72 | 272,391 | -0.29(-0.50%) |
Apr 08, 2019 | 59.23 | 59.24 | 58.86 | 59.02 | 260,840 | -0.23(-0.38%) |
Apr 05, 2019 | 58.89 | 59.31 | 58.77 | 59.24 | 373,593 | +0.35(+0.60%) |
Apr 04, 2019 | 59.08 | 59.23 | 58.55 | 58.89 | 486,912 | -0.07(-0.11%) |
Apr 03, 2019 | 58.96 | 59.29 | 58.72 | 58.96 | 441,975 | -0.01(-0.01%) |
Apr 02, 2019 | 58.59 | 59.08 | 57.91 | 58.96 | 865,022 | +0.44(+0.76%) |
Apr 01, 2019 | 57.90 | 58.52 | 57.49 | 58.52 | 535,990 | +0.70(+1.21%) |
Mar 29, 2019 | 58.30 | 58.33 | 57.67 | 57.82 | 532,660 | -0.43(-0.74%) |
Mar 28, 2019 | 57.65 | 58.29 | 57.50 | 58.25 | 352,786 | +0.55(+0.94%) |
Mar 27, 2019 | 57.78 | 58.11 | 57.28 | 57.70 | 386,702 | -0.15(-0.26%) |
Mar 26, 2019 | 57.26 | 57.90 | 57.16 | 57.85 | 328,923 | +0.70(+1.22%) |
Mar 25, 2019 | 56.80 | 57.37 | 56.49 | 57.16 | 345,793 | +0.28(+0.49%) |
Mar 22, 2019 | 57.19 | 57.95 | 56.84 | 56.88 | 1,425,230 | -0.31(-0.55%) |
Mar 21, 2019 | 56.10 | 57.29 | 55.98 | 57.19 | 462,769 | +1.05(+1.87%) |
Mar 20, 2019 | 56.03 | 56.76 | 55.71 | 56.15 | 579,767 | +0.19(+0.35%) |
Mar 19, 2019 | 56.14 | 56.15 | 55.78 | 55.95 | 366,705 | -0.20(-0.36%) |
Mar 18, 2019 | 56.41 | 56.75 | 55.85 | 56.15 | 436,146 | -0.25(-0.45%) |
Mar 15, 2019 | 56.55 | 56.63 | 56.03 | 56.41 | 980,981 | -0.18(-0.32%) |
Mar 14, 2019 | 56.48 | 56.66 | 56.24 | 56.59 | 402,984 | +0.15(+0.27%) |
Mar 13, 2019 | 56.44 | 56.98 | 56.33 | 56.44 | 610,808 | +0.03(+0.05%) |
Mar 12, 2019 | 56.37 | 56.61 | 56.06 | 56.41 | 496,327 | +0.21(+0.37%) |
Mar 11, 2019 | 55.53 | 56.21 | 55.49 | 56.20 | 595,974 | +0.78(+1.40%) |
Mar 08, 2019 | 55.11 | 55.49 | 55.00 | 55.42 | 484,075 | +0.24(+0.43%) |
Mar 07, 2019 | 55.50 | 55.50 | 54.92 | 55.18 | 488,990 | +0.10(+0.18%) |
Mar 06, 2019 | 55.39 | 55.54 | 54.94 | 55.08 | 468,603 | -0.26(-0.47%) |
Mar 05, 2019 | 54.70 | 55.48 | 54.62 | 55.35 | 588,173 | +0.60(+1.09%) |
Mar 04, 2019 | 54.52 | 54.76 | 53.98 | 54.75 | 467,031 | +0.52(+0.97%) |