Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.63 | 58.44 | 57.53 | 58.35 | 837,600 | +2.00(+3.55%) |
May 30, 2019 | 56.50 | 56.72 | 55.93 | 56.35 | 286,156 | -0.19(-0.34%) |
May 29, 2019 | 56.90 | 56.90 | 56.23 | 56.54 | 316,980 | -0.56(-0.98%) |
May 28, 2019 | 57.40 | 57.42 | 57.06 | 57.10 | 430,714 | -0.30(-0.52%) |
May 24, 2019 | 57.26 | 57.58 | 56.89 | 57.40 | 162,700 | +0.15(+0.26%) |
May 23, 2019 | 57.33 | 57.49 | 56.92 | 57.25 | 323,062 | -0.34(-0.59%) |
May 22, 2019 | 58.00 | 58.32 | 57.59 | 57.59 | 372,230 | -0.53(-0.91%) |
May 21, 2019 | 58.11 | 58.27 | 57.96 | 58.12 | 580,783 | +0.19(+0.33%) |
May 20, 2019 | 57.75 | 58.38 | 57.32 | 57.93 | 385,318 | -0.07(-0.12%) |
May 17, 2019 | 57.64 | 58.33 | 57.40 | 58.00 | 372,100 | +0.22(+0.38%) |
May 16, 2019 | 58.10 | 58.36 | 57.75 | 57.78 | 809,349 | -0.11(-0.19%) |
May 15, 2019 | 57.91 | 58.15 | 57.78 | 57.89 | 869,211 | -0.25(-0.43%) |
May 14, 2019 | 57.91 | 58.42 | 57.64 | 58.14 | 530,914 | +0.46(+0.80%) |
May 13, 2019 | 57.79 | 58.19 | 57.44 | 57.68 | 1,609,931 | -0.41(-0.71%) |
May 10, 2019 | 57.44 | 58.28 | 57.18 | 58.09 | 895,600 | +0.59(+1.03%) |
May 09, 2019 | 57.23 | 57.66 | 56.93 | 57.50 | 889,733 | -0.39(-0.67%) |
May 08, 2019 | 58.23 | 58.53 | 57.70 | 57.89 | 1,565,117 | -0.36(-0.62%) |
May 07, 2019 | 58.50 | 58.55 | 57.70 | 58.25 | 2,507,345 | -0.79(-1.34%) |
May 06, 2019 | 59.06 | 59.83 | 58.99 | 59.04 | 1,802,635 | -0.49(-0.82%) |
May 03, 2019 | 58.70 | 59.85 | 58.45 | 59.53 | 1,807,300 | +1.07(+1.83%) |
May 02, 2019 | 57.68 | 58.63 | 57.68 | 58.46 | 954,333 | +0.88(+1.53%) |
May 01, 2019 | 57.57 | 57.98 | 57.48 | 57.58 | 527,379 | +0.16(+0.28%) |
Apr 30, 2019 | 57.84 | 57.84 | 57.22 | 57.42 | 1,247,636 | -0.43(-0.74%) |
Apr 29, 2019 | 58.00 | 58.00 | 57.64 | 57.85 | 640,216 | -0.22(-0.38%) |
Apr 26, 2019 | 57.30 | 58.40 | 57.30 | 58.07 | 975,400 | +1.39(+2.45%) |
Apr 25, 2019 | 56.68 | 56.88 | 56.45 | 56.68 | 345,881 | -0.08(-0.14%) |
Apr 24, 2019 | 56.46 | 56.95 | 56.27 | 56.76 | 1,022,916 | +0.85(+1.51%) |
Apr 23, 2019 | 55.30 | 56.10 | 55.30 | 55.91 | 1,943,134 | +1.10(+2.01%) |
Apr 22, 2019 | 54.94 | 55.20 | 54.40 | 54.81 | 973,988 | -0.28(-0.51%) |
Apr 18, 2019 | 55.43 | 55.43 | 54.91 | 55.09 | 483,413 | -0.38(-0.68%) |
Apr 17, 2019 | 55.92 | 55.93 | 55.08 | 55.47 | 476,699 | -0.47(-0.84%) |
Apr 16, 2019 | 56.22 | 56.22 | 55.83 | 55.93 | 680,745 | -0.41(-0.72%) |
Apr 15, 2019 | 56.57 | 56.66 | 56.00 | 56.34 | 639,542 | -0.27(-0.47%) |
Apr 12, 2019 | 56.08 | 56.65 | 55.84 | 56.61 | 640,395 | +0.78(+1.39%) |
Apr 11, 2019 | 55.69 | 56.12 | 55.69 | 55.83 | 838,093 | +0.35(+0.63%) |
Apr 10, 2019 | 54.85 | 55.69 | 54.81 | 55.49 | 598,482 | +0.60(+1.09%) |
Apr 09, 2019 | 55.12 | 55.19 | 54.75 | 54.89 | 973,436 | -0.40(-0.72%) |
Apr 08, 2019 | 54.99 | 55.35 | 54.89 | 55.29 | 1,178,085 | +0.31(+0.56%) |
Apr 05, 2019 | 55.20 | 55.29 | 54.80 | 54.98 | 497,694 | -0.27(-0.49%) |
Apr 04, 2019 | 55.41 | 55.41 | 54.99 | 55.25 | 559,299 | -0.05(-0.09%) |
Apr 03, 2019 | 55.13 | 55.42 | 55.13 | 55.30 | 445,398 | +0.36(+0.65%) |
Apr 02, 2019 | 56.13 | 56.13 | 54.86 | 54.94 | 805,447 | -1.13(-2.02%) |
Apr 01, 2019 | 55.40 | 56.17 | 55.21 | 56.07 | 615,891 | +0.90(+1.64%) |
Mar 29, 2019 | 54.95 | 55.18 | 54.87 | 55.17 | 687,660 | +0.37(+0.67%) |
Mar 28, 2019 | 54.46 | 54.89 | 54.24 | 54.80 | 1,085,030 | +0.49(+0.90%) |
Mar 27, 2019 | 54.49 | 54.59 | 53.97 | 54.31 | 479,177 | -0.23(-0.42%) |
Mar 26, 2019 | 54.14 | 54.55 | 54.09 | 54.54 | 899,405 | +0.52(+0.96%) |
Mar 25, 2019 | 53.97 | 54.23 | 53.86 | 54.02 | 746,196 | -0.01(-0.02%) |
Mar 22, 2019 | 53.95 | 54.51 | 53.95 | 54.03 | 649,244 | +0.06(+0.11%) |
Mar 21, 2019 | 53.37 | 54.14 | 53.02 | 53.98 | 937,372 | +0.63(+1.17%) |
Mar 20, 2019 | 53.05 | 53.54 | 52.86 | 53.35 | 1,008,248 | +0.43(+0.81%) |
Mar 19, 2019 | 52.84 | 53.05 | 52.65 | 52.92 | 507,133 | +0.18(+0.34%) |
Mar 18, 2019 | 52.65 | 52.97 | 52.53 | 52.74 | 537,479 | +0.05(+0.09%) |
Mar 15, 2019 | 52.70 | 52.78 | 52.41 | 52.69 | 1,770,841 | +0.34(+0.65%) |
Mar 14, 2019 | 52.45 | 52.50 | 52.11 | 52.35 | 472,597 | -0.10(-0.19%) |
Mar 13, 2019 | 52.87 | 52.87 | 52.38 | 52.45 | 654,628 | -0.26(-0.49%) |
Mar 12, 2019 | 52.50 | 52.75 | 52.50 | 52.71 | 514,755 | +0.21(+0.40%) |
Mar 11, 2019 | 52.76 | 52.76 | 52.26 | 52.50 | 387,565 | -0.24(-0.45%) |
Mar 08, 2019 | 52.55 | 52.82 | 52.22 | 52.74 | 328,443 | +0.21(+0.40%) |
Mar 07, 2019 | 52.38 | 52.76 | 52.30 | 52.53 | 339,096 | +0.20(+0.38%) |
Mar 06, 2019 | 52.66 | 52.66 | 52.21 | 52.33 | 500,086 | -0.25(-0.47%) |
Mar 05, 2019 | 52.70 | 52.70 | 52.30 | 52.58 | 623,090 | -0.09(-0.17%) |
Mar 04, 2019 | 52.65 | 52.73 | 52.18 | 52.67 | 340,288 | +0.10(+0.19%) |