Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.50 | 59.87 | 57.33 | 58.95 | 1,350,237 | +2.29(+4.04%) |
May 30, 2019 | 55.57 | 56.84 | 55.23 | 56.66 | 663,489 | +0.86(+1.54%) |
May 29, 2019 | 55.70 | 56.17 | 55.45 | 55.80 | 765,149 | +0.24(+0.43%) |
May 28, 2019 | 55.01 | 55.59 | 54.71 | 55.56 | 1,946,324 | +0.13(+0.23%) |
May 27, 2019 | 55.27 | 55.60 | 55.01 | 55.43 | 167,733 | +0.21(+0.38%) |
May 24, 2019 | 55.04 | 55.41 | 54.79 | 55.22 | 570,334 | +0.15(+0.27%) |
May 23, 2019 | 54.63 | 56.16 | 54.63 | 55.07 | 1,216,761 | +0.94(+1.74%) |
May 22, 2019 | 54.71 | 54.76 | 53.75 | 54.13 | 828,366 | -0.73(-1.33%) |
May 21, 2019 | 54.99 | 55.12 | 54.44 | 54.86 | 947,377 | -0.47(-0.85%) |
May 17, 2019 | 55.33 | 55.33 | 55.33 | 0 | +0.44(+0.80%) | |
May 16, 2019 | 54.97 | 55.02 | 53.69 | 54.89 | 1,038,283 | -0.32(-0.58%) |
May 15, 2019 | 56.11 | 56.43 | 55.14 | 55.21 | 892,162 | -0.67(-1.20%) |
May 14, 2019 | 55.97 | 56.06 | 55.02 | 55.88 | 804,366 | -0.05(-0.09%) |
May 13, 2019 | 55.30 | 56.25 | 54.56 | 55.93 | 1,357,732 | +1.74(+3.21%) |
May 10, 2019 | 55.06 | 55.06 | 54.08 | 54.19 | 872,636 | -0.59(-1.08%) |
May 09, 2019 | 55.28 | 55.82 | 54.76 | 54.78 | 942,625 | -0.22(-0.40%) |
May 08, 2019 | 56.61 | 56.61 | 54.52 | 55.00 | 961,860 | -1.15(-2.05%) |
May 07, 2019 | 54.99 | 56.49 | 54.55 | 56.15 | 978,119 | +1.21(+2.20%) |
May 06, 2019 | 55.29 | 55.67 | 54.87 | 54.94 | 652,821 | -0.25(-0.45%) |
May 03, 2019 | 54.78 | 55.66 | 54.45 | 55.19 | 800,574 | +0.91(+1.68%) |
May 02, 2019 | 54.52 | 55.33 | 54.11 | 54.28 | 830,426 | -0.86(-1.56%) |
May 01, 2019 | 55.35 | 56.24 | 54.59 | 55.14 | 935,870 | -0.34(-0.61%) |
Apr 30, 2019 | 55.41 | 56.27 | 55.41 | 55.48 | 721,531 | -0.06(-0.11%) |
Apr 29, 2019 | 56.75 | 56.75 | 54.98 | 55.54 | 841,151 | -1.37(-2.41%) |
Apr 26, 2019 | 56.64 | 57.47 | 55.90 | 56.91 | 1,263,313 | +2.11(+3.85%) |
Apr 25, 2019 | 54.96 | 55.40 | 54.43 | 54.80 | 690,702 | +0.08(+0.15%) |
Apr 24, 2019 | 53.97 | 55.05 | 53.82 | 54.72 | 842,195 | +0.80(+1.48%) |
Apr 23, 2019 | 53.23 | 54.20 | 53.23 | 53.92 | 861,621 | +0.34(+0.63%) |
Apr 22, 2019 | 54.14 | 54.14 | 53.47 | 53.58 | 689,600 | -0.48(-0.89%) |
Apr 18, 2019 | 54.06 | 54.06 | 54.06 | 0 | -0.47(-0.86%) | |
Apr 17, 2019 | 55.67 | 55.99 | 54.22 | 54.53 | 1,267,404 | -1.16(-2.08%) |
Apr 16, 2019 | 56.72 | 56.92 | 55.38 | 55.69 | 1,020,828 | -1.71(-2.98%) |
Apr 15, 2019 | 55.91 | 57.57 | 55.77 | 57.40 | 649,319 | +1.09(+1.94%) |
Apr 12, 2019 | 56.67 | 56.67 | 55.92 | 56.31 | 623,095 | -0.36(-0.64%) |
Apr 11, 2019 | 56.81 | 57.48 | 56.18 | 56.67 | 681,129 | -0.73(-1.27%) |
Apr 10, 2019 | 58.14 | 58.26 | 57.24 | 57.40 | 571,189 | -0.81(-1.39%) |
Apr 09, 2019 | 57.48 | 58.23 | 57.40 | 58.21 | 471,659 | +0.06(+0.10%) |
Apr 08, 2019 | 58.78 | 58.78 | 57.94 | 58.15 | 534,224 | +0.13(+0.22%) |
Apr 05, 2019 | 58.15 | 58.35 | 57.81 | 58.02 | 428,441 | -0.33(-0.57%) |
Apr 04, 2019 | 56.75 | 58.39 | 56.07 | 58.35 | 714,150 | +1.28(+2.24%) |
Apr 03, 2019 | 57.58 | 58.02 | 57.00 | 57.07 | 788,199 | -0.60(-1.04%) |
Apr 02, 2019 | 57.07 | 57.70 | 57.01 | 57.67 | 658,187 | +0.58(+1.02%) |
Apr 01, 2019 | 58.04 | 58.42 | 56.64 | 57.09 | 730,531 | -1.01(-1.74%) |
Mar 29, 2019 | 58.80 | 58.89 | 58.06 | 58.10 | 587,002 | -0.35(-0.60%) |
Mar 28, 2019 | 58.85 | 59.29 | 58.11 | 58.45 | 718,888 | -1.34(-2.24%) |
Mar 27, 2019 | 61.00 | 61.03 | 59.72 | 59.79 | 702,370 | -1.23(-2.02%) |
Mar 26, 2019 | 60.00 | 61.02 | 59.55 | 61.02 | 878,213 | +0.57(+0.94%) |
Mar 25, 2019 | 59.60 | 60.81 | 59.60 | 60.45 | 728,220 | +0.98(+1.65%) |
Mar 22, 2019 | 59.25 | 60.07 | 59.04 | 59.47 | 1,001,279 | +0.18(+0.30%) |
Mar 21, 2019 | 59.11 | 59.54 | 58.46 | 59.29 | 727,880 | +0.36(+0.61%) |
Mar 20, 2019 | 57.73 | 59.22 | 56.86 | 58.93 | 1,361,674 | +1.26(+2.18%) |
Mar 19, 2019 | 58.06 | 58.21 | 57.37 | 57.67 | 620,064 | +0.02(+0.03%) |
Mar 18, 2019 | 58.42 | 58.85 | 57.52 | 57.65 | 406,666 | -0.81(-1.39%) |
Mar 15, 2019 | 58.71 | 59.07 | 58.01 | 58.46 | 1,980,641 | +0.31(+0.53%) |
Mar 14, 2019 | 58.21 | 58.85 | 58.00 | 58.15 | 733,891 | -1.15(-1.94%) |
Mar 13, 2019 | 59.73 | 59.90 | 58.93 | 59.30 | 735,141 | -0.07(-0.12%) |
Mar 12, 2019 | 58.36 | 59.37 | 58.15 | 59.37 | 822,679 | +1.28(+2.20%) |
Mar 11, 2019 | 58.51 | 58.78 | 57.38 | 58.09 | 660,879 | -0.39(-0.67%) |
Mar 08, 2019 | 58.00 | 58.59 | 57.37 | 58.48 | 1,153,759 | +1.49(+2.61%) |
Mar 07, 2019 | 55.89 | 57.26 | 55.73 | 56.99 | 995,609 | +1.16(+2.08%) |
Mar 06, 2019 | 56.79 | 57.20 | 55.83 | 55.83 | 770,985 | -1.06(-1.86%) |
Mar 05, 2019 | 56.49 | 57.24 | 56.49 | 56.89 | 660,962 | +0.29(+0.51%) |
Mar 04, 2019 | 55.92 | 56.93 | 55.53 | 56.60 | 1,084,642 | +0.40(+0.71%) |