Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.79 | 57.21 | 56.68 | 57.10 | 513,200 | +0.31(+0.55%) |
May 30, 2019 | 56.74 | 56.92 | 56.67 | 56.79 | 288,885 | +0.33(+0.58%) |
May 29, 2019 | 56.17 | 56.47 | 56.07 | 56.46 | 578,800 | +0.27(+0.48%) |
May 28, 2019 | 56.48 | 56.60 | 56.15 | 56.19 | 596,032 | +0.13(+0.23%) |
May 24, 2019 | 56.38 | 56.49 | 56.01 | 56.06 | 899,100 | +0.08(+0.14%) |
May 23, 2019 | 55.88 | 56.09 | 55.76 | 55.98 | 627,436 | -0.27(-0.48%) |
May 22, 2019 | 56.45 | 56.45 | 56.22 | 56.25 | 933,634 | -0.30(-0.53%) |
May 21, 2019 | 56.44 | 56.57 | 56.25 | 56.55 | 715,068 | +0.53(+0.96%) |
May 20, 2019 | 56.01 | 56.19 | 55.88 | 56.02 | 592,401 | -0.05(-0.10%) |
May 17, 2019 | 56.16 | 56.37 | 56.06 | 56.07 | 814,200 | -0.60(-1.06%) |
May 16, 2019 | 56.80 | 57.03 | 56.65 | 56.67 | 689,996 | -0.31(-0.54%) |
May 15, 2019 | 56.62 | 57.06 | 56.56 | 56.98 | 746,799 | +0.18(+0.32%) |
May 14, 2019 | 56.82 | 56.99 | 56.65 | 56.80 | 654,579 | +0.44(+0.78%) |
May 13, 2019 | 56.60 | 56.69 | 56.19 | 56.36 | 1,173,251 | -1.43(-2.47%) |
May 10, 2019 | 57.71 | 57.97 | 57.18 | 57.79 | 585,100 | +0.19(+0.33%) |
May 09, 2019 | 57.47 | 57.81 | 57.10 | 57.60 | 806,305 | -0.60(-1.03%) |
May 08, 2019 | 58.44 | 58.53 | 58.20 | 58.20 | 387,641 | -0.09(-0.15%) |
May 07, 2019 | 58.78 | 58.78 | 58.09 | 58.29 | 2,052,925 | -0.87(-1.47%) |
May 06, 2019 | 58.64 | 59.22 | 58.64 | 59.16 | 467,080 | -0.77(-1.28%) |
May 03, 2019 | 60.01 | 60.08 | 59.90 | 59.93 | 2,297,300 | +0.30(+0.50%) |
May 02, 2019 | 59.68 | 59.81 | 59.44 | 59.63 | 1,452,153 | +0.11(+0.18%) |
May 01, 2019 | 60.06 | 60.29 | 59.45 | 59.52 | 1,210,175 | -0.39(-0.66%) |
Apr 30, 2019 | 59.92 | 60.03 | 59.66 | 59.91 | 1,164,423 | +0.09(+0.14%) |
Apr 29, 2019 | 59.81 | 59.92 | 59.76 | 59.83 | 782,700 | +0.09(+0.15%) |
Apr 26, 2019 | 59.72 | 59.86 | 59.54 | 59.74 | 2,005,700 | +0.31(+0.52%) |
Apr 25, 2019 | 59.27 | 59.50 | 59.18 | 59.43 | 526,703 | -0.11(-0.18%) |
Apr 24, 2019 | 59.79 | 59.88 | 59.41 | 59.54 | 388,066 | -0.45(-0.75%) |
Apr 23, 2019 | 59.72 | 60.02 | 59.67 | 59.99 | 725,839 | +0.29(+0.49%) |
Apr 22, 2019 | 59.51 | 59.73 | 59.47 | 59.70 | 623,161 | -0.17(-0.28%) |
Apr 18, 2019 | 59.88 | 59.96 | 59.69 | 59.87 | 979,900 | -0.01(-0.02%) |
Apr 17, 2019 | 60.27 | 60.27 | 59.84 | 59.88 | 2,563,126 | +0.02(+0.03%) |
Apr 16, 2019 | 60.02 | 60.02 | 59.84 | 59.86 | 1,767,552 | +0.13(+0.22%) |
Apr 15, 2019 | 59.91 | 59.97 | 59.57 | 59.73 | 350,262 | -0.17(-0.28%) |
Apr 12, 2019 | 60.05 | 60.05 | 59.83 | 59.90 | 592,600 | +0.44(+0.74%) |
Apr 11, 2019 | 59.70 | 59.79 | 59.40 | 59.46 | 782,212 | -0.51(-0.85%) |
Apr 10, 2019 | 59.94 | 60.03 | 59.81 | 59.97 | 625,594 | +0.22(+0.37%) |
Apr 09, 2019 | 59.93 | 59.93 | 59.72 | 59.75 | 1,061,527 | -0.08(-0.13%) |
Apr 08, 2019 | 59.77 | 59.92 | 59.62 | 59.83 | 413,991 | -0.19(-0.32%) |
Apr 05, 2019 | 59.94 | 60.08 | 59.83 | 60.02 | 667,700 | +0.23(+0.38%) |
Apr 04, 2019 | 59.64 | 59.88 | 59.60 | 59.79 | 458,289 | +0.03(+0.06%) |
Apr 03, 2019 | 59.79 | 59.96 | 59.61 | 59.76 | 603,635 | +0.30(+0.51%) |
Apr 02, 2019 | 59.48 | 59.62 | 59.32 | 59.45 | 399,020 | -0.15(-0.25%) |
Apr 01, 2019 | 59.56 | 59.62 | 59.39 | 59.60 | 513,599 | +0.33(+0.56%) |
Mar 29, 2019 | 59.19 | 59.35 | 59.05 | 59.27 | 469,700 | +0.44(+0.75%) |
Mar 28, 2019 | 58.77 | 58.91 | 58.59 | 58.83 | 584,941 | +0.33(+0.56%) |
Mar 27, 2019 | 58.70 | 58.76 | 58.28 | 58.50 | 773,400 | -0.48(-0.81%) |
Mar 26, 2019 | 59.12 | 59.13 | 58.76 | 58.98 | 1,864,315 | +0.08(+0.14%) |
Mar 25, 2019 | 58.83 | 58.98 | 58.67 | 58.90 | 368,628 | +0.09(+0.15%) |
Mar 22, 2019 | 59.32 | 59.40 | 58.76 | 58.81 | 1,459,300 | -1.10(-1.84%) |
Mar 21, 2019 | 59.64 | 59.91 | 59.58 | 59.91 | 1,519,443 | -0.02(-0.03%) |
Mar 20, 2019 | 59.67 | 60.25 | 59.44 | 59.93 | 488,718 | +0.21(+0.35%) |
Mar 19, 2019 | 59.85 | 59.89 | 59.65 | 59.72 | 553,766 | -0.09(-0.15%) |
Mar 18, 2019 | 59.71 | 59.82 | 59.51 | 59.81 | 190,468 | +0.47(+0.79%) |
Mar 15, 2019 | 59.14 | 59.35 | 59.07 | 59.34 | 424,900 | +0.65(+1.11%) |
Mar 14, 2019 | 58.76 | 58.77 | 58.57 | 58.69 | 849,396 | -0.26(-0.43%) |
Mar 13, 2019 | 58.95 | 58.99 | 58.82 | 58.95 | 365,165 | +0.05(+0.08%) |
Mar 12, 2019 | 58.89 | 58.98 | 58.76 | 58.90 | 964,553 | +0.07(+0.12%) |
Mar 11, 2019 | 58.43 | 58.85 | 58.33 | 58.83 | 2,838,360 | +0.79(+1.36%) |
Mar 08, 2019 | 57.87 | 58.06 | 57.71 | 58.04 | 2,015,800 | -0.23(-0.39%) |
Mar 07, 2019 | 58.73 | 58.73 | 58.16 | 58.27 | 1,326,819 | -0.57(-0.97%) |
Mar 06, 2019 | 59.18 | 59.18 | 58.78 | 58.84 | 336,164 | -0.27(-0.46%) |
Mar 05, 2019 | 58.84 | 59.14 | 58.74 | 59.11 | 540,620 | +0.39(+0.66%) |
Mar 04, 2019 | 59.01 | 59.02 | 58.40 | 58.72 | 474,343 | -0.13(-0.22%) |