Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.69 | 57.75 | 57.36 | 57.55 | 1,020,413 | -0.63(-1.08%) |
May 30, 2019 | 58.37 | 58.70 | 57.91 | 58.18 | 868,862 | -0.02(-0.04%) |
May 29, 2019 | 58.50 | 58.73 | 57.99 | 58.21 | 913,637 | -0.64(-1.09%) |
May 28, 2019 | 59.38 | 59.63 | 58.85 | 58.85 | 988,726 | -0.32(-0.54%) |
May 24, 2019 | 58.94 | 59.50 | 58.63 | 59.17 | 1,003,309 | +0.84(+1.44%) |
May 23, 2019 | 59.20 | 59.33 | 57.69 | 58.33 | 1,537,594 | -1.71(-2.84%) |
May 22, 2019 | 60.01 | 60.13 | 59.67 | 60.04 | 1,068,764 | -0.02(-0.04%) |
May 21, 2019 | 60.20 | 60.21 | 59.71 | 60.06 | 850,525 | +0.14(+0.23%) |
May 20, 2019 | 59.61 | 60.21 | 59.61 | 59.92 | 1,486,782 | +0.14(+0.23%) |
May 17, 2019 | 59.57 | 59.94 | 59.32 | 59.78 | 1,083,349 | -0.14(-0.23%) |
May 16, 2019 | 59.84 | 60.09 | 59.67 | 59.92 | 829,469 | +0.22(+0.37%) |
May 15, 2019 | 59.28 | 59.76 | 59.07 | 59.70 | 687,107 | +0.16(+0.27%) |
May 14, 2019 | 59.39 | 59.89 | 59.04 | 59.54 | 726,513 | +0.19(+0.32%) |
May 13, 2019 | 59.42 | 59.55 | 59.09 | 59.35 | 2,604,597 | -0.84(-1.40%) |
May 10, 2019 | 60.23 | 60.40 | 59.55 | 60.19 | 919,221 | -0.12(-0.20%) |
May 09, 2019 | 59.93 | 60.40 | 59.72 | 60.31 | 1,185,269 | +0.11(+0.19%) |
May 08, 2019 | 60.41 | 60.50 | 60.09 | 60.20 | 523,999 | -0.23(-0.38%) |
May 07, 2019 | 60.48 | 60.56 | 60.16 | 60.43 | 837,329 | -0.57(-0.94%) |
May 06, 2019 | 59.92 | 61.10 | 59.75 | 61.00 | 1,277,929 | +0.02(+0.04%) |
May 03, 2019 | 60.73 | 61.05 | 60.66 | 60.98 | 618,385 | +0.47(+0.78%) |
May 02, 2019 | 60.63 | 60.79 | 60.45 | 60.50 | 1,724,704 | -0.15(-0.24%) |
May 01, 2019 | 61.06 | 61.13 | 60.55 | 60.65 | 1,061,347 | -0.38(-0.63%) |
Apr 30, 2019 | 60.66 | 61.06 | 60.47 | 61.03 | 680,662 | +0.31(+0.52%) |
Apr 29, 2019 | 60.24 | 60.91 | 60.10 | 60.72 | 845,512 | +0.44(+0.74%) |
Apr 26, 2019 | 59.88 | 60.27 | 59.71 | 60.27 | 631,572 | +0.41(+0.69%) |
Apr 25, 2019 | 59.71 | 60.04 | 59.58 | 59.86 | 872,347 | +0.00(+0.00%) |
Apr 24, 2019 | 60.47 | 60.72 | 59.71 | 59.86 | 1,228,304 | -0.83(-1.36%) |
Apr 23, 2019 | 60.40 | 60.79 | 60.35 | 60.69 | 2,007,846 | +0.06(+0.10%) |
Apr 22, 2019 | 60.33 | 60.74 | 60.33 | 60.63 | 780,404 | +0.13(+0.21%) |
Apr 18, 2019 | 60.31 | 60.60 | 60.11 | 60.50 | 808,985 | +0.18(+0.30%) |
Apr 17, 2019 | 60.18 | 60.41 | 60.13 | 60.32 | 788,310 | +0.48(+0.81%) |
Apr 16, 2019 | 59.44 | 59.93 | 59.39 | 59.83 | 909,877 | +0.47(+0.79%) |
Apr 15, 2019 | 59.41 | 59.60 | 59.21 | 59.36 | 1,007,872 | +0.01(+0.01%) |
Apr 12, 2019 | 59.21 | 59.45 | 59.11 | 59.36 | 789,147 | +0.64(+1.08%) |
Apr 11, 2019 | 58.55 | 59.00 | 58.55 | 58.72 | 2,559,126 | +0.02(+0.03%) |
Apr 10, 2019 | 58.59 | 58.80 | 58.31 | 58.71 | 732,859 | +0.20(+0.35%) |
Apr 09, 2019 | 58.62 | 58.68 | 58.30 | 58.50 | 1,990,619 | -0.21(-0.36%) |
Apr 08, 2019 | 58.47 | 58.74 | 58.34 | 58.71 | 605,096 | +0.22(+0.37%) |
Apr 05, 2019 | 58.42 | 58.59 | 58.21 | 58.49 | 715,483 | -0.07(-0.12%) |
Apr 04, 2019 | 58.51 | 58.74 | 58.40 | 58.56 | 537,128 | +0.02(+0.04%) |
Apr 03, 2019 | 58.60 | 58.93 | 58.45 | 58.54 | 858,133 | +0.14(+0.25%) |
Apr 02, 2019 | 58.18 | 58.47 | 57.95 | 58.40 | 901,521 | +0.21(+0.36%) |
Apr 01, 2019 | 57.56 | 58.23 | 57.28 | 58.18 | 1,004,993 | +1.06(+1.85%) |
Mar 29, 2019 | 57.61 | 57.71 | 57.07 | 57.13 | 1,201,773 | -0.17(-0.29%) |
Mar 28, 2019 | 57.53 | 57.66 | 57.07 | 57.29 | 2,183,856 | -0.26(-0.46%) |
Mar 27, 2019 | 57.91 | 57.91 | 57.24 | 57.56 | 1,052,699 | -0.46(-0.80%) |
Mar 26, 2019 | 57.90 | 58.28 | 57.81 | 58.02 | 2,112,667 | +0.47(+0.81%) |
Mar 25, 2019 | 57.48 | 57.62 | 57.16 | 57.55 | 2,940,292 | +0.06(+0.11%) |
Mar 22, 2019 | 57.62 | 57.73 | 57.35 | 57.49 | 3,453,759 | -0.47(-0.81%) |
Mar 21, 2019 | 57.98 | 58.15 | 57.75 | 57.96 | 1,996,713 | -0.59(-1.01%) |
Mar 20, 2019 | 58.71 | 58.93 | 58.41 | 58.55 | 824,032 | -0.36(-0.62%) |
Mar 19, 2019 | 59.35 | 59.48 | 58.79 | 58.91 | 732,290 | -0.08(-0.14%) |
Mar 18, 2019 | 58.77 | 59.02 | 58.61 | 58.99 | 620,910 | +0.29(+0.49%) |
Mar 15, 2019 | 58.70 | 58.82 | 58.43 | 58.71 | 679,907 | +0.40(+0.69%) |
Mar 14, 2019 | 58.44 | 58.52 | 58.14 | 58.31 | 776,144 | -0.17(-0.30%) |
Mar 13, 2019 | 58.21 | 58.52 | 58.19 | 58.48 | 822,853 | +0.33(+0.56%) |
Mar 12, 2019 | 58.22 | 58.33 | 57.77 | 58.15 | 1,913,082 | -0.01(-0.01%) |
Mar 11, 2019 | 58.00 | 58.32 | 57.95 | 58.16 | 1,614,940 | +0.15(+0.26%) |
Mar 08, 2019 | 57.66 | 58.04 | 57.54 | 58.01 | 887,410 | +0.04(+0.07%) |
Mar 07, 2019 | 58.37 | 58.46 | 57.68 | 57.97 | 1,377,618 | -0.42(-0.73%) |
Mar 06, 2019 | 58.77 | 58.88 | 58.27 | 58.40 | 876,854 | -0.39(-0.67%) |
Mar 05, 2019 | 58.78 | 58.90 | 58.52 | 58.79 | 732,018 | +0.01(+0.01%) |
Mar 04, 2019 | 58.85 | 59.11 | 58.46 | 58.78 | 1,183,694 | -0.05(-0.09%) |