Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.38 | 58.66 | 58.05 | 58.09 | 383,700 | -0.83(-1.41%) |
May 30, 2019 | 58.68 | 59.25 | 58.58 | 58.92 | 250,595 | +0.44(+0.75%) |
May 29, 2019 | 59.51 | 59.55 | 58.44 | 58.48 | 323,656 | -1.24(-2.08%) |
May 28, 2019 | 60.00 | 60.47 | 59.57 | 59.72 | 438,240 | -0.25(-0.42%) |
May 24, 2019 | 60.10 | 60.48 | 59.87 | 59.97 | 284,600 | +0.09(+0.15%) |
May 23, 2019 | 59.34 | 59.95 | 58.92 | 59.88 | 447,736 | +0.07(+0.12%) |
May 22, 2019 | 59.48 | 60.18 | 59.32 | 59.81 | 388,718 | +0.06(+0.10%) |
May 21, 2019 | 59.38 | 60.56 | 59.38 | 59.75 | 411,946 | -0.12(-0.20%) |
May 20, 2019 | 60.11 | 60.11 | 59.31 | 59.87 | 366,420 | -0.68(-1.12%) |
May 17, 2019 | 60.24 | 61.04 | 60.24 | 60.55 | 500,100 | -0.14(-0.23%) |
May 16, 2019 | 59.10 | 60.85 | 59.06 | 60.69 | 633,423 | +1.80(+3.06%) |
May 15, 2019 | 57.77 | 58.97 | 57.05 | 58.89 | 393,452 | +0.97(+1.67%) |
May 14, 2019 | 57.86 | 58.77 | 57.86 | 57.92 | 354,964 | +0.24(+0.42%) |
May 13, 2019 | 58.73 | 59.17 | 57.37 | 57.68 | 321,307 | -1.92(-3.22%) |
May 10, 2019 | 59.44 | 60.00 | 58.38 | 59.60 | 382,200 | -0.01(-0.02%) |
May 09, 2019 | 59.36 | 59.80 | 58.45 | 59.61 | 184,539 | +0.03(+0.05%) |
May 08, 2019 | 59.67 | 60.16 | 59.00 | 59.58 | 182,992 | -0.11(-0.18%) |
May 07, 2019 | 59.56 | 59.90 | 59.23 | 59.69 | 198,655 | -0.29(-0.48%) |
May 06, 2019 | 59.47 | 60.28 | 59.39 | 59.98 | 170,404 | -0.25(-0.42%) |
May 03, 2019 | 59.36 | 60.24 | 59.22 | 60.23 | 381,600 | +1.06(+1.79%) |
May 02, 2019 | 59.29 | 59.62 | 58.54 | 59.17 | 214,810 | -0.21(-0.35%) |
May 01, 2019 | 59.66 | 60.60 | 59.37 | 59.38 | 518,932 | -0.24(-0.40%) |
Apr 30, 2019 | 59.42 | 59.94 | 58.58 | 59.62 | 396,068 | +0.17(+0.29%) |
Apr 29, 2019 | 59.64 | 60.00 | 59.43 | 59.45 | 337,737 | -0.19(-0.32%) |
Apr 26, 2019 | 58.94 | 59.72 | 58.94 | 59.64 | 267,300 | +0.74(+1.26%) |
Apr 25, 2019 | 58.64 | 59.11 | 55.51 | 58.90 | 346,753 | +0.35(+0.60%) |
Apr 24, 2019 | 58.46 | 58.73 | 58.13 | 58.55 | 301,449 | +0.00(+0.00%) |
Apr 23, 2019 | 58.32 | 58.92 | 58.31 | 58.55 | 243,848 | +0.32(+0.55%) |
Apr 22, 2019 | 58.32 | 58.76 | 58.12 | 58.23 | 181,952 | -0.30(-0.51%) |
Apr 18, 2019 | 58.47 | 58.79 | 57.79 | 58.53 | 166,500 | +0.03(+0.05%) |
Apr 17, 2019 | 58.24 | 58.71 | 58.17 | 58.50 | 256,676 | +0.35(+0.60%) |
Apr 16, 2019 | 57.88 | 58.60 | 57.88 | 58.15 | 253,088 | +0.34(+0.59%) |
Apr 15, 2019 | 57.75 | 58.08 | 57.43 | 57.81 | 249,066 | -0.02(-0.03%) |
Apr 12, 2019 | 57.08 | 58.21 | 57.08 | 57.83 | 214,000 | -0.01(-0.02%) |
Apr 11, 2019 | 57.60 | 58.13 | 57.53 | 57.84 | 247,033 | +0.30(+0.52%) |
Apr 10, 2019 | 57.61 | 57.91 | 57.39 | 57.54 | 254,337 | +0.12(+0.21%) |
Apr 09, 2019 | 57.11 | 57.47 | 57.04 | 57.42 | 277,956 | +0.20(+0.35%) |
Apr 08, 2019 | 57.14 | 57.42 | 57.00 | 57.22 | 315,264 | -0.06(-0.10%) |
Apr 05, 2019 | 56.76 | 57.53 | 56.21 | 57.28 | 379,100 | +0.55(+0.97%) |
Apr 04, 2019 | 56.57 | 56.91 | 56.23 | 56.73 | 277,822 | +0.26(+0.46%) |
Apr 03, 2019 | 56.36 | 56.80 | 56.00 | 56.47 | 403,130 | +0.16(+0.28%) |
Apr 02, 2019 | 56.26 | 56.42 | 55.84 | 56.31 | 265,194 | +0.06(+0.11%) |
Apr 01, 2019 | 55.98 | 56.26 | 55.48 | 56.25 | 498,335 | +0.64(+1.15%) |
Mar 29, 2019 | 56.13 | 56.49 | 55.21 | 55.61 | 678,500 | -0.08(-0.14%) |
Mar 28, 2019 | 55.80 | 56.09 | 55.51 | 55.69 | 286,889 | -0.13(-0.23%) |
Mar 27, 2019 | 55.78 | 56.06 | 55.50 | 55.82 | 181,369 | +0.07(+0.13%) |
Mar 26, 2019 | 55.39 | 55.83 | 55.32 | 55.75 | 225,754 | +0.60(+1.09%) |
Mar 25, 2019 | 55.46 | 55.72 | 55.03 | 55.15 | 286,504 | -0.34(-0.61%) |
Mar 22, 2019 | 56.23 | 56.25 | 55.37 | 55.49 | 330,900 | -0.98(-1.74%) |
Mar 21, 2019 | 56.00 | 56.72 | 55.75 | 56.47 | 593,763 | +0.31(+0.55%) |
Mar 20, 2019 | 56.10 | 56.58 | 55.50 | 56.16 | 479,468 | +0.02(+0.04%) |
Mar 19, 2019 | 56.24 | 56.66 | 55.95 | 56.14 | 431,309 | +0.23(+0.41%) |
Mar 18, 2019 | 56.07 | 56.67 | 55.80 | 55.91 | 468,545 | -0.29(-0.52%) |
Mar 15, 2019 | 56.09 | 56.58 | 55.97 | 56.20 | 605,000 | +0.10(+0.18%) |
Mar 14, 2019 | 55.45 | 56.12 | 55.35 | 56.10 | 549,735 | +0.52(+0.94%) |
Mar 13, 2019 | 55.55 | 56.07 | 55.37 | 55.58 | 758,094 | +0.35(+0.63%) |
Mar 12, 2019 | 54.26 | 55.35 | 52.20 | 55.23 | 919,212 | +0.99(+1.83%) |
Mar 11, 2019 | 53.30 | 54.42 | 53.30 | 54.24 | 472,705 | +1.02(+1.92%) |
Mar 08, 2019 | 53.10 | 53.58 | 53.04 | 53.22 | 653,300 | -0.42(-0.78%) |
Mar 07, 2019 | 53.61 | 53.88 | 53.15 | 53.64 | 464,406 | -0.14(-0.26%) |
Mar 06, 2019 | 54.07 | 54.18 | 53.62 | 53.78 | 512,458 | -0.22(-0.41%) |
Mar 05, 2019 | 53.94 | 54.24 | 53.51 | 54.00 | 354,495 | +0.06(+0.11%) |
Mar 04, 2019 | 54.13 | 54.74 | 53.69 | 53.94 | 602,451 | -0.04(-0.07%) |