Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.96 | 57.18 | 56.44 | 56.87 | 39,700 | -0.28(-0.49%) |
May 30, 2019 | 57.15 | 57.40 | 57.10 | 57.15 | 10,208 | +0.04(+0.06%) |
May 29, 2019 | 57.17 | 57.28 | 57.01 | 57.11 | 11,848 | -0.29(-0.50%) |
May 28, 2019 | 57.37 | 57.61 | 57.37 | 57.40 | 9,138 | +0.03(+0.06%) |
May 24, 2019 | 57.48 | 57.48 | 57.27 | 57.37 | 9,200 | -0.01(-0.02%) |
May 23, 2019 | 57.51 | 57.51 | 57.10 | 57.38 | 13,110 | -0.56(-0.97%) |
May 22, 2019 | 57.81 | 58.06 | 57.80 | 57.94 | 18,404 | -0.02(-0.03%) |
May 21, 2019 | 57.73 | 58.06 | 57.73 | 57.96 | 48,314 | +0.49(+0.85%) |
May 20, 2019 | 57.83 | 57.83 | 57.47 | 57.47 | 27,729 | -0.70(-1.20%) |
May 17, 2019 | 58.14 | 58.59 | 58.00 | 58.17 | 15,300 | -0.38(-0.66%) |
May 16, 2019 | 58.32 | 58.71 | 58.31 | 58.55 | 10,109 | +0.32(+0.55%) |
May 15, 2019 | 57.67 | 58.35 | 57.67 | 58.24 | 10,021 | +0.25(+0.43%) |
May 14, 2019 | 57.54 | 58.01 | 57.54 | 57.99 | 12,636 | +0.67(+1.17%) |
May 13, 2019 | 57.63 | 58.26 | 57.32 | 57.32 | 11,141 | -1.31(-2.23%) |
May 10, 2019 | 58.38 | 58.63 | 58.08 | 58.63 | 114,900 | -0.01(-0.02%) |
May 09, 2019 | 58.35 | 58.65 | 58.00 | 58.64 | 13,561 | -0.04(-0.07%) |
May 08, 2019 | 58.60 | 59.00 | 58.52 | 58.68 | 21,917 | -0.04(-0.07%) |
May 07, 2019 | 59.19 | 59.24 | 58.52 | 58.72 | 19,651 | -0.81(-1.37%) |
May 06, 2019 | 58.99 | 59.58 | 58.99 | 59.53 | 47,804 | -0.27(-0.45%) |
May 03, 2019 | 59.39 | 59.81 | 59.13 | 59.80 | 20,300 | +0.53(+0.90%) |
May 02, 2019 | 59.06 | 59.41 | 58.92 | 59.27 | 12,247 | +0.16(+0.27%) |
May 01, 2019 | 59.61 | 60.00 | 59.10 | 59.11 | 16,424 | -0.48(-0.81%) |
Apr 30, 2019 | 59.56 | 59.70 | 59.29 | 59.59 | 9,362 | +0.04(+0.07%) |
Apr 29, 2019 | 59.44 | 59.65 | 59.41 | 59.55 | 9,901 | -0.10(-0.17%) |
Apr 26, 2019 | 59.20 | 59.65 | 59.04 | 59.65 | 17,800 | +0.46(+0.78%) |
Apr 25, 2019 | 59.32 | 59.33 | 59.02 | 59.19 | 12,999 | -0.12(-0.21%) |
Apr 24, 2019 | 59.32 | 59.51 | 59.25 | 59.31 | 22,542 | +0.04(+0.08%) |
Apr 23, 2019 | 59.35 | 59.35 | 58.97 | 59.27 | 11,975 | +0.23(+0.39%) |
Apr 22, 2019 | 58.52 | 59.04 | 58.52 | 59.04 | 19,687 | +0.23(+0.39%) |
Apr 18, 2019 | 58.82 | 59.23 | 58.45 | 58.81 | 21,000 | -0.01(-0.02%) |
Apr 17, 2019 | 59.34 | 59.39 | 58.64 | 58.82 | 16,689 | -0.19(-0.32%) |
Apr 16, 2019 | 59.14 | 59.24 | 59.00 | 59.01 | 84,402 | -0.02(-0.03%) |
Apr 15, 2019 | 59.10 | 59.13 | 58.85 | 59.03 | 27,024 | +0.02(+0.03%) |
Apr 12, 2019 | 58.99 | 59.34 | 58.96 | 59.01 | 14,900 | +0.00(+0.00%) |
Apr 11, 2019 | 59.05 | 59.05 | 58.90 | 59.01 | 18,410 | -0.04(-0.07%) |
Apr 10, 2019 | 58.70 | 59.05 | 58.70 | 59.05 | 20,069 | +0.47(+0.80%) |
Apr 09, 2019 | 58.32 | 58.87 | 58.32 | 58.58 | 29,704 | -0.22(-0.37%) |
Apr 08, 2019 | 58.85 | 58.85 | 58.54 | 58.80 | 25,962 | -0.01(-0.02%) |
Apr 05, 2019 | 58.58 | 58.81 | 58.58 | 58.81 | 46,900 | +0.35(+0.60%) |
Apr 04, 2019 | 58.81 | 58.81 | 58.31 | 58.46 | 27,982 | -0.32(-0.54%) |
Apr 03, 2019 | 58.60 | 58.90 | 58.60 | 58.78 | 16,875 | +0.51(+0.88%) |
Apr 02, 2019 | 58.38 | 58.52 | 58.19 | 58.27 | 121,238 | -0.12(-0.21%) |
Apr 01, 2019 | 58.28 | 58.41 | 58.15 | 58.39 | 20,106 | +0.43(+0.74%) |
Mar 29, 2019 | 57.95 | 58.02 | 57.78 | 57.96 | 18,000 | +0.30(+0.52%) |
Mar 28, 2019 | 57.59 | 57.77 | 57.43 | 57.66 | 23,653 | +0.23(+0.39%) |
Mar 27, 2019 | 58.05 | 58.09 | 57.26 | 57.43 | 23,822 | -0.49(-0.84%) |
Mar 26, 2019 | 58.10 | 58.16 | 57.72 | 57.92 | 20,317 | +0.07(+0.12%) |
Mar 25, 2019 | 58.15 | 58.21 | 57.61 | 57.85 | 33,056 | -0.20(-0.34%) |
Mar 22, 2019 | 58.82 | 58.85 | 58.04 | 58.05 | 35,200 | -1.01(-1.71%) |
Mar 21, 2019 | 58.24 | 59.09 | 58.24 | 59.06 | 32,254 | +0.64(+1.10%) |
Mar 20, 2019 | 58.60 | 58.60 | 58.08 | 58.42 | 47,541 | -0.14(-0.24%) |
Mar 19, 2019 | 58.53 | 58.62 | 58.35 | 58.56 | 27,478 | +0.26(+0.45%) |
Mar 18, 2019 | 58.40 | 58.40 | 58.12 | 58.30 | 25,129 | +0.10(+0.17%) |
Mar 15, 2019 | 58.34 | 58.34 | 58.16 | 58.20 | 235,200 | +0.07(+0.12%) |
Mar 14, 2019 | 58.22 | 58.22 | 58.06 | 58.13 | 48,688 | -0.04(-0.07%) |
Mar 13, 2019 | 58.03 | 58.29 | 58.03 | 58.17 | 73,574 | +0.18(+0.31%) |
Mar 12, 2019 | 57.89 | 58.07 | 57.68 | 57.99 | 31,035 | +0.20(+0.35%) |
Mar 11, 2019 | 57.22 | 57.80 | 57.22 | 57.79 | 31,354 | +0.65(+1.14%) |
Mar 08, 2019 | 56.67 | 57.14 | 56.27 | 57.14 | 271,800 | +0.00(+0.00%) |
Mar 07, 2019 | 57.29 | 57.36 | 56.92 | 57.14 | 23,320 | -0.23(-0.40%) |
Mar 06, 2019 | 57.69 | 58.08 | 57.36 | 57.37 | 11,979 | -0.45(-0.77%) |
Mar 05, 2019 | 57.95 | 58.08 | 57.64 | 57.81 | 13,600 | -0.11(-0.18%) |
Mar 04, 2019 | 58.93 | 58.93 | 57.51 | 57.92 | 11,393 | -0.40(-0.69%) |