Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.93 | 58.53 | 57.93 | 58.49 | 1,500 | -1.52(-2.53%) |
May 30, 2019 | 60.01 | 60.01 | 60.01 | 50 | +0.00(+0.00%) | |
May 29, 2019 | 60.01 | 60.01 | 60.01 | 60.01 | 140 | +0.59(+0.99%) |
May 28, 2019 | 61.12 | 61.12 | 59.42 | 59.42 | 717 | +0.63(+1.07%) |
May 24, 2019 | 60.27 | 60.27 | 58.79 | 58.79 | 1,600 | +0.13(+0.23%) |
May 23, 2019 | 58.66 | 58.66 | 58.66 | 58.66 | 2,135 | -0.91(-1.54%) |
May 22, 2019 | 59.57 | 59.57 | 59.57 | 59.57 | 16,302 | +1.31(+2.25%) |
May 21, 2019 | 58.26 | 58.26 | 58.26 | 58.26 | 161 | -1.81(-3.01%) |
May 20, 2019 | 60.07 | 60.07 | 60.07 | 92 | +0.00(+0.00%) | |
May 17, 2019 | 59.92 | 60.07 | 59.92 | 60.07 | 200 | -0.10(-0.17%) |
May 16, 2019 | 59.86 | 60.17 | 58.64 | 60.17 | 789 | +0.85(+1.43%) |
May 15, 2019 | 59.54 | 59.54 | 59.32 | 59.32 | 60,519 | -0.48(-0.80%) |
May 14, 2019 | 59.80 | 59.80 | 59.80 | 50 | +0.00(+0.00%) | |
May 13, 2019 | 59.80 | 59.80 | 59.80 | 59.80 | 178 | +0.30(+0.50%) |
May 10, 2019 | 59.50 | 59.50 | 59.50 | 59.50 | 100 | -0.77(-1.28%) |
May 09, 2019 | 60.12 | 60.27 | 60.00 | 60.27 | 513 | -0.26(-0.43%) |
May 08, 2019 | 62.54 | 62.54 | 60.53 | 60.53 | 769 | -0.67(-1.09%) |
May 07, 2019 | 61.20 | 61.20 | 61.20 | 37 | +0.00(+0.00%) | |
May 06, 2019 | 61.23 | 61.23 | 61.20 | 61.20 | 8,178 | -0.08(-0.13%) |
May 03, 2019 | 61.28 | 61.28 | 61.28 | 9 | +0.00(+0.00%) | |
May 02, 2019 | 61.28 | 61.28 | 61.28 | 61.28 | 143 | +0.38(+0.62%) |
May 01, 2019 | 60.90 | 60.90 | 60.90 | 60.90 | 124 | +0.16(+0.26%) |
Apr 30, 2019 | 60.74 | 60.74 | 60.74 | 60.74 | 786 | -1.70(-2.72%) |
Apr 29, 2019 | 61.16 | 62.44 | 61.16 | 62.44 | 756 | +1.81(+2.99%) |
Apr 26, 2019 | 60.63 | 60.63 | 60.63 | 60.63 | 800 | -1.73(-2.77%) |
Apr 25, 2019 | 62.36 | 62.36 | 62.36 | 10 | +0.00(+0.00%) | |
Apr 24, 2019 | 62.10 | 62.36 | 61.57 | 62.36 | 12,411 | +0.22(+0.35%) |
Apr 23, 2019 | 62.14 | 62.14 | 62.14 | 62.14 | 231 | +0.04(+0.06%) |
Apr 22, 2019 | 62.09 | 62.10 | 62.09 | 62.10 | 20,115 | +0.27(+0.44%) |
Apr 18, 2019 | 61.83 | 61.83 | 61.83 | 61.83 | 200 | +1.83(+3.05%) |
Apr 17, 2019 | 60.00 | 60.00 | 60.00 | 122 | +0.00(+0.00%) | |
Apr 16, 2019 | 60.00 | 60.00 | 60.00 | 60 | +0.00(+0.00%) | |
Apr 15, 2019 | 60.00 | 60.00 | 60.00 | 95,543 | +0.00(+0.00%) | |
Apr 12, 2019 | 60.00 | 60.00 | 60.00 | 93 | +0.00(+0.00%) | |
Apr 11, 2019 | 60.00 | 60.00 | 60.00 | 75 | +0.00(+0.00%) | |
Apr 09, 2019 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 60.00 | 60.00 | 60.00 | 30 | +0.00(+0.00%) | |
Apr 05, 2019 | 60.00 | 60.00 | 60.00 | 1,687 | +0.00(+0.00%) | |
Apr 04, 2019 | 60.00 | 60.00 | 60.00 | 6 | +0.00(+0.00%) | |
Apr 03, 2019 | 60.00 | 60.00 | 60.00 | 11 | +0.00(+0.00%) | |
Apr 02, 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 299 | -0.01(-0.01%) |
Apr 01, 2019 | 61.01 | 61.01 | 58.91 | 60.01 | 20,401 | +1.72(+2.95%) |
Mar 29, 2019 | 58.29 | 58.29 | 58.29 | 58.29 | 200 | -1.76(-2.93%) |
Mar 28, 2019 | 60.05 | 60.05 | 58.79 | 60.05 | 750 | -1.27(-2.07%) |
Mar 27, 2019 | 59.02 | 61.32 | 59.02 | 61.32 | 609 | +0.59(+0.97%) |
Mar 26, 2019 | 62.17 | 62.17 | 60.73 | 60.73 | 372 | -0.23(-0.38%) |
Mar 25, 2019 | 58.91 | 60.96 | 58.91 | 60.96 | 314 | +0.96(+1.60%) |
Mar 22, 2019 | 60.00 | 60.00 | 60.00 | 60.00 | 1,000 | -0.48(-0.80%) |
Mar 21, 2019 | 60.48 | 60.48 | 60.48 | 60.48 | 298 | +0.73(+1.23%) |
Mar 20, 2019 | 59.78 | 60.50 | 59.75 | 59.75 | 8,556 | -1.04(-1.71%) |
Mar 19, 2019 | 59.98 | 60.79 | 59.98 | 60.79 | 345 | +1.81(+3.08%) |
Mar 18, 2019 | 58.98 | 58.98 | 58.98 | 58.98 | 15,076 | +0.19(+0.32%) |
Mar 15, 2019 | 58.79 | 58.79 | 58.79 | 58.79 | 100 | +0.09(+0.14%) |
Mar 14, 2019 | 58.70 | 58.70 | 58.70 | 58.70 | 113 | +0.35(+0.61%) |
Mar 13, 2019 | 58.35 | 58.35 | 58.35 | 135 | +0.00(+0.00%) | |
Mar 12, 2019 | 58.35 | 58.35 | 58.35 | 58.35 | 325 | -0.14(-0.24%) |
Mar 11, 2019 | 58.49 | 58.49 | 58.49 | 58.49 | 362 | +0.19(+0.33%) |
Mar 08, 2019 | 58.30 | 58.30 | 58.30 | 58.30 | 14,200 | -0.69(-1.17%) |
Mar 07, 2019 | 59.06 | 59.06 | 58.99 | 58.99 | 13,501 | -0.10(-0.17%) |
Mar 06, 2019 | 59.07 | 59.09 | 59.07 | 59.09 | 54,026 | +0.02(+0.03%) |
Mar 05, 2019 | 59.05 | 59.07 | 59.05 | 59.07 | 96,037 | -0.11(-0.19%) |
Mar 04, 2019 | 60.41 | 60.41 | 58.66 | 59.18 | 11,427 | -0.82(-1.37%) |