Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.32 | 51.95 | 51.21 | 51.77 | 35,500 | -1.18(-2.23%) |
May 30, 2019 | 52.59 | 52.95 | 52.58 | 52.95 | 14,995 | +1.44(+2.80%) |
May 29, 2019 | 51.71 | 51.71 | 51.11 | 51.51 | 33,099 | -1.63(-3.07%) |
May 28, 2019 | 54.44 | 54.50 | 53.07 | 53.14 | 29,977 | -1.02(-1.89%) |
May 24, 2019 | 53.92 | 54.22 | 53.66 | 54.16 | 16,600 | -0.63(-1.15%) |
May 23, 2019 | 54.28 | 54.89 | 54.28 | 54.79 | 10,321 | -1.90(-3.35%) |
May 22, 2019 | 56.61 | 56.78 | 56.60 | 56.69 | 8,872 | -0.30(-0.53%) |
May 21, 2019 | 56.52 | 57.00 | 56.49 | 56.99 | 20,662 | +0.91(+1.63%) |
May 20, 2019 | 56.47 | 56.58 | 55.89 | 56.08 | 109,766 | -1.77(-3.07%) |
May 17, 2019 | 58.15 | 58.20 | 57.79 | 57.85 | 8,400 | -0.40(-0.68%) |
May 16, 2019 | 57.61 | 58.37 | 57.61 | 58.25 | 138,772 | +0.41(+0.71%) |
May 15, 2019 | 56.39 | 57.93 | 56.39 | 57.84 | 10,592 | +0.79(+1.38%) |
May 14, 2019 | 56.86 | 57.15 | 56.72 | 57.05 | 15,249 | +1.97(+3.58%) |
May 13, 2019 | 55.45 | 55.45 | 54.94 | 55.08 | 26,055 | -2.83(-4.89%) |
May 10, 2019 | 56.83 | 58.17 | 56.62 | 57.91 | 36,100 | +1.10(+1.94%) |
May 09, 2019 | 56.16 | 58.00 | 55.97 | 56.81 | 20,295 | -0.79(-1.37%) |
May 08, 2019 | 57.22 | 57.84 | 57.17 | 57.60 | 21,174 | +1.27(+2.25%) |
May 07, 2019 | 57.00 | 57.00 | 56.15 | 56.33 | 36,956 | -1.48(-2.55%) |
May 06, 2019 | 57.06 | 57.83 | 57.06 | 57.80 | 15,003 | -1.23(-2.09%) |
May 03, 2019 | 58.56 | 59.04 | 58.49 | 59.04 | 11,900 | +0.99(+1.71%) |
May 02, 2019 | 58.01 | 58.32 | 57.83 | 58.05 | 12,164 | +0.00(+0.00%) |
May 01, 2019 | 58.71 | 58.85 | 58.03 | 58.05 | 48,476 | -0.68(-1.15%) |
Apr 30, 2019 | 58.42 | 58.91 | 58.15 | 58.73 | 96,140 | -0.12(-0.20%) |
Apr 29, 2019 | 58.62 | 58.84 | 58.45 | 58.84 | 11,590 | +0.40(+0.69%) |
Apr 26, 2019 | 58.85 | 59.05 | 58.44 | 58.44 | 36,100 | -0.76(-1.28%) |
Apr 25, 2019 | 58.89 | 59.20 | 58.79 | 59.20 | 112,174 | -0.10(-0.17%) |
Apr 24, 2019 | 59.54 | 59.62 | 59.23 | 59.30 | 41,296 | -0.30(-0.50%) |
Apr 23, 2019 | 58.92 | 59.60 | 58.88 | 59.60 | 44,917 | +1.94(+3.36%) |
Apr 22, 2019 | 57.48 | 57.66 | 57.45 | 57.66 | 35,958 | +0.25(+0.44%) |
Apr 18, 2019 | 58.04 | 58.31 | 57.34 | 57.41 | 428,100 | -1.61(-2.73%) |
Apr 17, 2019 | 60.62 | 60.91 | 59.02 | 59.02 | 201,612 | -0.93(-1.55%) |
Apr 16, 2019 | 60.11 | 60.24 | 59.95 | 59.95 | 42,479 | -0.13(-0.22%) |
Apr 15, 2019 | 60.20 | 60.20 | 59.92 | 60.08 | 67,633 | +0.09(+0.15%) |
Apr 12, 2019 | 60.04 | 60.12 | 59.85 | 59.99 | 11,800 | -0.17(-0.28%) |
Apr 11, 2019 | 60.11 | 60.27 | 59.98 | 60.16 | 18,233 | +0.00(+0.01%) |
Apr 10, 2019 | 58.47 | 60.99 | 58.47 | 60.16 | 47,315 | +1.93(+3.31%) |
Apr 09, 2019 | 58.58 | 58.63 | 58.16 | 58.23 | 15,696 | -0.96(-1.63%) |
Apr 08, 2019 | 59.27 | 59.27 | 59.00 | 59.19 | 10,727 | -0.29(-0.49%) |
Apr 05, 2019 | 59.00 | 59.48 | 59.00 | 59.48 | 15,700 | +0.71(+1.21%) |
Apr 04, 2019 | 58.73 | 58.81 | 58.56 | 58.77 | 17,259 | +0.07(+0.11%) |
Apr 03, 2019 | 58.71 | 59.00 | 58.57 | 58.70 | 30,869 | -0.64(-1.07%) |
Apr 02, 2019 | 58.70 | 59.46 | 58.65 | 59.34 | 31,383 | +0.58(+0.99%) |
Apr 01, 2019 | 58.20 | 58.76 | 58.20 | 58.76 | 10,853 | +1.38(+2.41%) |
Mar 29, 2019 | 57.28 | 57.43 | 57.02 | 57.38 | 9,400 | +0.62(+1.08%) |
Mar 28, 2019 | 56.94 | 57.04 | 56.48 | 56.76 | 133,932 | +0.14(+0.26%) |
Mar 27, 2019 | 57.08 | 57.08 | 56.22 | 56.62 | 33,172 | -0.09(-0.16%) |
Mar 26, 2019 | 56.86 | 56.98 | 56.53 | 56.70 | 27,344 | +0.52(+0.93%) |
Mar 25, 2019 | 55.77 | 56.27 | 55.69 | 56.18 | 17,355 | +0.78(+1.41%) |
Mar 22, 2019 | 55.97 | 56.14 | 55.32 | 55.40 | 10,900 | -1.75(-3.06%) |
Mar 21, 2019 | 56.96 | 57.15 | 56.86 | 57.15 | 19,204 | -0.59(-1.02%) |
Mar 20, 2019 | 57.51 | 58.16 | 56.93 | 57.74 | 53,101 | +0.07(+0.12%) |
Mar 19, 2019 | 57.96 | 58.00 | 57.55 | 57.67 | 25,898 | +1.37(+2.43%) |
Mar 18, 2019 | 56.28 | 56.35 | 56.07 | 56.30 | 13,048 | +0.13(+0.23%) |
Mar 15, 2019 | 56.63 | 56.63 | 56.07 | 56.17 | 29,200 | +0.37(+0.66%) |
Mar 14, 2019 | 55.64 | 55.94 | 55.55 | 55.80 | 15,817 | +0.24(+0.43%) |
Mar 13, 2019 | 55.35 | 55.58 | 55.32 | 55.56 | 8,632 | +0.66(+1.20%) |
Mar 12, 2019 | 54.89 | 55.08 | 54.80 | 54.90 | 9,133 | -0.07(-0.13%) |
Mar 11, 2019 | 54.48 | 55.01 | 54.48 | 54.97 | 7,655 | +0.05(+0.09%) |
Mar 08, 2019 | 54.52 | 54.92 | 54.51 | 54.92 | 8,900 | +0.78(+1.44%) |
Mar 07, 2019 | 54.68 | 54.73 | 54.09 | 54.14 | 18,473 | -0.98(-1.79%) |
Mar 06, 2019 | 55.25 | 55.31 | 54.97 | 55.12 | 19,508 | -0.60(-1.09%) |
Mar 05, 2019 | 55.38 | 55.83 | 55.37 | 55.73 | 12,196 | -0.15(-0.26%) |
Mar 04, 2019 | 56.74 | 56.74 | 55.59 | 55.88 | 10,808 | -0.65(-1.14%) |