Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.73 | 57.04 | 56.69 | 56.97 | 17,793 | -0.46(-0.80%) |
May 30, 2019 | 57.36 | 57.43 | 57.27 | 57.43 | 41,411 | +0.25(+0.43%) |
May 29, 2019 | 57.33 | 57.35 | 56.99 | 57.18 | 13,649 | -0.09(-0.15%) |
May 28, 2019 | 57.88 | 57.88 | 57.27 | 57.27 | 7,481 | -0.79(-1.35%) |
May 24, 2019 | 58.05 | 58.07 | 57.88 | 58.06 | 45,560 | +1.02(+1.79%) |
May 23, 2019 | 57.14 | 57.18 | 56.97 | 57.03 | 28,030 | -0.46(-0.80%) |
May 22, 2019 | 57.44 | 57.54 | 57.37 | 57.49 | 41,485 | -0.32(-0.55%) |
May 21, 2019 | 57.67 | 57.83 | 57.62 | 57.81 | 15,723 | +0.39(+0.68%) |
May 20, 2019 | 57.48 | 57.60 | 57.36 | 57.42 | 71,858 | -0.56(-0.97%) |
May 17, 2019 | 58.23 | 58.39 | 57.99 | 57.99 | 63,014 | -0.18(-0.30%) |
May 16, 2019 | 58.05 | 58.44 | 58.05 | 58.16 | 125,574 | +0.29(+0.50%) |
May 15, 2019 | 57.36 | 57.87 | 57.34 | 57.87 | 115,472 | -0.04(-0.08%) |
May 14, 2019 | 57.87 | 58.08 | 57.76 | 57.92 | 135,707 | +0.80(+1.41%) |
May 13, 2019 | 57.41 | 57.43 | 57.01 | 57.11 | 125,827 | -1.45(-2.47%) |
May 10, 2019 | 58.10 | 58.57 | 57.67 | 58.56 | 53,947 | +0.57(+0.99%) |
May 09, 2019 | 57.61 | 58.00 | 57.29 | 57.99 | 107,858 | -0.71(-1.20%) |
May 08, 2019 | 58.60 | 58.80 | 58.50 | 58.69 | 134,768 | -0.64(-1.07%) |
May 07, 2019 | 59.81 | 59.92 | 59.08 | 59.33 | 68,069 | -0.99(-1.64%) |
May 06, 2019 | 59.79 | 60.40 | 59.79 | 60.32 | 135,091 | -0.65(-1.07%) |
May 03, 2019 | 60.53 | 60.98 | 60.53 | 60.97 | 51,001 | +0.79(+1.30%) |
May 02, 2019 | 60.25 | 60.39 | 60.03 | 60.18 | 40,203 | -0.04(-0.07%) |
May 01, 2019 | 60.45 | 60.71 | 60.18 | 60.23 | 362,916 | -0.13(-0.22%) |
Apr 30, 2019 | 60.58 | 60.63 | 60.35 | 60.36 | 105,681 | -0.24(-0.39%) |
Apr 29, 2019 | 60.41 | 60.65 | 60.40 | 60.60 | 62,221 | +0.26(+0.44%) |
Apr 26, 2019 | 60.29 | 60.43 | 60.18 | 60.33 | 70,834 | +0.09(+0.15%) |
Apr 25, 2019 | 60.28 | 60.44 | 60.18 | 60.25 | 341,695 | +0.37(+0.62%) |
Apr 24, 2019 | 60.00 | 60.11 | 59.88 | 59.88 | 26,157 | -0.89(-1.47%) |
Apr 23, 2019 | 60.44 | 60.77 | 60.39 | 60.77 | 102,335 | +0.36(+0.60%) |
Apr 22, 2019 | 60.28 | 60.44 | 60.28 | 60.40 | 72,556 | -0.07(-0.12%) |
Apr 18, 2019 | 60.47 | 60.51 | 60.32 | 60.48 | 193,464 | -0.47(-0.77%) |
Apr 17, 2019 | 61.10 | 61.10 | 60.90 | 60.94 | 96,329 | +0.05(+0.08%) |
Apr 16, 2019 | 61.01 | 61.05 | 60.89 | 60.89 | 16,005 | +0.03(+0.05%) |
Apr 15, 2019 | 60.97 | 61.01 | 60.81 | 60.86 | 31,146 | +0.31(+0.51%) |
Apr 12, 2019 | 60.48 | 60.57 | 60.43 | 60.55 | 37,514 | +0.35(+0.59%) |
Apr 11, 2019 | 60.28 | 60.37 | 60.10 | 60.20 | 144,797 | -0.23(-0.38%) |
Apr 10, 2019 | 60.55 | 60.55 | 60.39 | 60.43 | 30,781 | +0.04(+0.06%) |
Apr 09, 2019 | 60.55 | 60.55 | 60.35 | 60.40 | 17,769 | -0.54(-0.88%) |
Apr 08, 2019 | 60.98 | 60.99 | 60.78 | 60.93 | 168,760 | -0.29(-0.48%) |
Apr 05, 2019 | 61.17 | 61.30 | 61.17 | 61.23 | 12,466 | +0.04(+0.07%) |
Apr 04, 2019 | 61.07 | 61.18 | 61.07 | 61.18 | 30,278 | -0.07(-0.12%) |
Apr 03, 2019 | 61.47 | 61.48 | 61.17 | 61.25 | 20,746 | +0.35(+0.58%) |
Apr 02, 2019 | 60.97 | 61.00 | 60.85 | 60.90 | 13,592 | -0.41(-0.68%) |
Apr 01, 2019 | 61.15 | 61.36 | 61.00 | 61.31 | 133,092 | +1.14(+1.89%) |
Mar 29, 2019 | 60.18 | 60.27 | 60.07 | 60.18 | 61,087 | -0.13(-0.22%) |
Mar 28, 2019 | 60.19 | 60.37 | 60.04 | 60.31 | 75,256 | -0.26(-0.43%) |
Mar 27, 2019 | 60.94 | 61.00 | 60.34 | 60.57 | 78,863 | -0.39(-0.63%) |
Mar 26, 2019 | 61.07 | 61.18 | 60.76 | 60.95 | 115,827 | +1.16(+1.95%) |
Mar 25, 2019 | 59.52 | 59.79 | 59.37 | 59.79 | 41,526 | -0.04(-0.07%) |
Mar 22, 2019 | 60.32 | 60.36 | 59.80 | 59.83 | 419,455 | -0.71(-1.17%) |
Mar 21, 2019 | 59.85 | 60.55 | 59.82 | 60.54 | 285,807 | +0.64(+1.06%) |
Mar 20, 2019 | 59.84 | 60.21 | 59.62 | 59.90 | 1,010,030 | +0.06(+0.10%) |
Mar 19, 2019 | 59.94 | 60.03 | 59.76 | 59.84 | 78,483 | -0.13(-0.22%) |
Mar 18, 2019 | 59.83 | 59.99 | 59.83 | 59.97 | 18,339 | +0.50(+0.85%) |
Mar 15, 2019 | 59.30 | 59.53 | 59.23 | 59.47 | 16,093 | +0.67(+1.14%) |
Mar 14, 2019 | 58.76 | 58.93 | 58.73 | 58.80 | 27,976 | -0.96(-1.61%) |
Mar 13, 2019 | 59.50 | 59.89 | 59.49 | 59.76 | 25,342 | +0.26(+0.43%) |
Mar 12, 2019 | 59.61 | 59.72 | 59.50 | 59.50 | 39,287 | +0.06(+0.10%) |
Mar 11, 2019 | 58.95 | 59.50 | 58.92 | 59.44 | 28,941 | +0.56(+0.94%) |
Mar 08, 2019 | 58.44 | 58.89 | 58.44 | 58.89 | 939,213 | -0.51(-0.86%) |
Mar 07, 2019 | 60.00 | 60.00 | 59.33 | 59.40 | 664,214 | -0.85(-1.41%) |
Mar 06, 2019 | 60.33 | 60.34 | 60.11 | 60.25 | 44,562 | -0.11(-0.19%) |
Mar 05, 2019 | 60.37 | 60.51 | 60.30 | 60.36 | 17,837 | -0.04(-0.06%) |
Mar 04, 2019 | 60.63 | 60.68 | 60.29 | 60.40 | 30,605 | -0.20(-0.33%) |