Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.07 | 58.37 | 57.94 | 58.10 | 40,341 | -0.54(-0.91%) |
May 30, 2019 | 58.62 | 58.91 | 58.38 | 58.63 | 22,582 | +0.12(+0.21%) |
May 29, 2019 | 58.39 | 58.62 | 58.17 | 58.51 | 45,024 | +0.04(+0.07%) |
May 28, 2019 | 58.87 | 59.06 | 58.47 | 58.47 | 36,881 | -0.34(-0.59%) |
May 24, 2019 | 58.88 | 59.02 | 58.67 | 58.82 | 32,398 | +0.21(+0.36%) |
May 23, 2019 | 58.95 | 58.95 | 58.22 | 58.61 | 45,777 | -0.91(-1.53%) |
May 22, 2019 | 59.50 | 59.63 | 59.40 | 59.51 | 129,034 | -0.11(-0.19%) |
May 21, 2019 | 59.22 | 59.67 | 59.08 | 59.63 | 40,542 | +0.77(+1.32%) |
May 20, 2019 | 58.53 | 59.08 | 58.53 | 58.85 | 35,130 | +0.06(+0.10%) |
May 17, 2019 | 58.92 | 59.38 | 58.74 | 58.80 | 39,923 | -0.55(-0.92%) |
May 16, 2019 | 58.75 | 59.46 | 58.75 | 59.34 | 47,587 | +0.78(+1.34%) |
May 15, 2019 | 58.15 | 58.79 | 57.84 | 58.56 | 39,191 | +0.03(+0.05%) |
May 14, 2019 | 58.36 | 58.95 | 58.24 | 58.53 | 57,638 | +0.36(+0.63%) |
May 13, 2019 | 58.40 | 58.53 | 57.74 | 58.17 | 109,708 | -1.36(-2.28%) |
May 10, 2019 | 58.90 | 59.58 | 58.44 | 59.52 | 64,797 | +0.37(+0.63%) |
May 09, 2019 | 58.49 | 59.20 | 58.24 | 59.15 | 63,838 | +0.23(+0.39%) |
May 08, 2019 | 58.55 | 59.20 | 58.55 | 58.92 | 168,046 | +0.25(+0.42%) |
May 07, 2019 | 59.13 | 59.28 | 58.31 | 58.67 | 60,698 | -1.04(-1.75%) |
May 06, 2019 | 58.81 | 59.79 | 58.67 | 59.72 | 134,706 | -0.06(-0.10%) |
May 03, 2019 | 59.25 | 59.77 | 59.25 | 59.77 | 42,327 | +0.76(+1.28%) |
May 02, 2019 | 59.10 | 59.10 | 58.56 | 59.02 | 62,922 | -0.22(-0.37%) |
May 01, 2019 | 59.50 | 59.97 | 59.23 | 59.24 | 64,359 | -0.05(-0.08%) |
Apr 30, 2019 | 58.82 | 59.28 | 58.74 | 59.28 | 279,835 | +0.57(+0.98%) |
Apr 29, 2019 | 58.62 | 59.03 | 58.56 | 58.71 | 31,214 | +0.12(+0.21%) |
Apr 26, 2019 | 58.33 | 58.62 | 58.25 | 58.59 | 38,146 | +0.33(+0.57%) |
Apr 25, 2019 | 58.44 | 58.48 | 57.69 | 58.25 | 25,112 | -0.39(-0.67%) |
Apr 24, 2019 | 59.25 | 59.26 | 58.64 | 58.64 | 53,011 | -0.30(-0.50%) |
Apr 23, 2019 | 58.24 | 59.14 | 58.22 | 58.94 | 77,142 | +1.22(+2.12%) |
Apr 22, 2019 | 57.60 | 57.89 | 57.35 | 57.72 | 30,405 | -0.04(-0.07%) |
Apr 18, 2019 | 57.32 | 57.78 | 57.32 | 57.75 | 43,895 | +0.66(+1.16%) |
Apr 17, 2019 | 57.51 | 57.70 | 57.06 | 57.09 | 31,278 | -0.20(-0.35%) |
Apr 16, 2019 | 57.26 | 57.38 | 57.17 | 57.29 | 27,047 | +0.23(+0.40%) |
Apr 15, 2019 | 57.39 | 57.39 | 57.00 | 57.07 | 50,788 | -0.32(-0.55%) |
Apr 12, 2019 | 56.98 | 57.39 | 56.94 | 57.38 | 44,835 | +0.74(+1.30%) |
Apr 11, 2019 | 56.07 | 56.71 | 55.99 | 56.64 | 28,737 | +0.65(+1.16%) |
Apr 10, 2019 | 56.08 | 56.08 | 55.68 | 55.99 | 31,892 | +0.04(+0.07%) |
Apr 09, 2019 | 56.36 | 56.36 | 55.90 | 55.96 | 60,034 | -0.72(-1.27%) |
Apr 08, 2019 | 56.36 | 56.67 | 56.05 | 56.67 | 72,785 | -0.05(-0.08%) |
Apr 05, 2019 | 56.36 | 56.72 | 56.23 | 56.72 | 36,892 | +0.51(+0.90%) |
Apr 04, 2019 | 55.87 | 56.40 | 55.84 | 56.21 | 27,389 | +0.42(+0.75%) |
Apr 03, 2019 | 56.48 | 56.48 | 55.61 | 55.79 | 49,970 | -0.45(-0.80%) |
Apr 02, 2019 | 56.52 | 56.64 | 56.18 | 56.24 | 237,770 | -0.29(-0.51%) |
Apr 01, 2019 | 55.95 | 56.61 | 55.95 | 56.53 | 53,026 | +1.06(+1.91%) |
Mar 29, 2019 | 55.44 | 55.59 | 55.28 | 55.47 | 32,921 | +0.42(+0.76%) |
Mar 28, 2019 | 54.83 | 55.09 | 54.63 | 55.05 | 28,940 | +0.40(+0.74%) |
Mar 27, 2019 | 54.85 | 55.11 | 54.27 | 54.64 | 76,542 | -0.15(-0.28%) |
Mar 26, 2019 | 54.98 | 55.11 | 54.43 | 54.80 | 33,481 | +0.18(+0.33%) |
Mar 25, 2019 | 54.42 | 54.75 | 54.32 | 54.62 | 41,261 | +0.21(+0.39%) |
Mar 22, 2019 | 55.42 | 55.42 | 54.39 | 54.41 | 63,020 | -1.22(-2.18%) |
Mar 21, 2019 | 54.93 | 55.74 | 54.93 | 55.62 | 34,030 | +0.48(+0.87%) |
Mar 20, 2019 | 55.28 | 55.54 | 54.90 | 55.14 | 34,937 | -0.19(-0.35%) |
Mar 19, 2019 | 55.69 | 55.98 | 55.20 | 55.33 | 61,668 | -0.15(-0.28%) |
Mar 18, 2019 | 54.92 | 55.52 | 54.91 | 55.49 | 283,153 | +0.53(+0.96%) |
Mar 15, 2019 | 55.18 | 55.31 | 54.80 | 54.96 | 87,275 | -0.14(-0.26%) |
Mar 14, 2019 | 55.42 | 55.49 | 55.08 | 55.10 | 59,263 | -0.29(-0.52%) |
Mar 13, 2019 | 55.20 | 55.67 | 55.11 | 55.39 | 75,587 | +0.38(+0.70%) |
Mar 12, 2019 | 55.36 | 55.36 | 54.91 | 55.00 | 61,892 | -0.40(-0.72%) |
Mar 11, 2019 | 54.35 | 55.41 | 54.22 | 55.41 | 129,416 | +0.31(+0.55%) |
Mar 08, 2019 | 54.80 | 55.12 | 54.70 | 55.10 | 41,021 | -0.11(-0.21%) |
Mar 07, 2019 | 55.57 | 55.57 | 54.69 | 55.21 | 60,406 | -0.34(-0.61%) |
Mar 06, 2019 | 56.10 | 56.27 | 55.55 | 55.56 | 41,401 | -0.49(-0.87%) |
Mar 05, 2019 | 56.30 | 56.40 | 56.05 | 56.05 | 33,389 | -0.26(-0.46%) |
Mar 04, 2019 | 57.18 | 57.33 | 55.97 | 56.30 | 76,698 | -0.64(-1.12%) |