Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.97 | 57.36 | 56.72 | 57.07 | 868,325 | -0.43(-0.75%) |
May 30, 2019 | 57.74 | 57.94 | 57.31 | 57.50 | 508,469 | -0.06(-0.10%) |
May 29, 2019 | 56.97 | 57.60 | 56.74 | 57.56 | 919,617 | +0.78(+1.38%) |
May 28, 2019 | 56.95 | 57.35 | 56.78 | 56.78 | 1,288,662 | -1.10(-1.90%) |
May 24, 2019 | 57.59 | 57.94 | 57.54 | 57.88 | 545,990 | +0.20(+0.34%) |
May 23, 2019 | 57.80 | 58.01 | 57.52 | 57.68 | 671,130 | -0.04(-0.07%) |
May 22, 2019 | 57.48 | 58.04 | 57.42 | 57.72 | 704,204 | -0.17(-0.29%) |
May 21, 2019 | 58.29 | 58.50 | 57.82 | 57.89 | 826,752 | -0.59(-1.01%) |
May 20, 2019 | 58.42 | 59.22 | 58.16 | 58.48 | 1,232,353 | -1.30(-2.18%) |
May 17, 2019 | 60.13 | 60.38 | 59.48 | 59.78 | 819,088 | -0.20(-0.33%) |
May 16, 2019 | 60.57 | 60.91 | 59.70 | 59.98 | 1,086,652 | +0.28(+0.48%) |
May 15, 2019 | 58.84 | 60.23 | 58.83 | 59.69 | 887,393 | +0.97(+1.65%) |
May 14, 2019 | 59.79 | 59.90 | 58.48 | 58.72 | 1,306,631 | -1.75(-2.89%) |
May 13, 2019 | 61.39 | 61.68 | 60.32 | 60.47 | 1,574,708 | -1.66(-2.67%) |
May 10, 2019 | 59.88 | 62.52 | 59.87 | 62.12 | 1,982,224 | +2.59(+4.35%) |
May 09, 2019 | 58.51 | 59.96 | 58.40 | 59.53 | 1,994,267 | +0.01(+0.02%) |
May 08, 2019 | 57.85 | 59.84 | 57.78 | 59.53 | 2,290,311 | +2.31(+4.03%) |
May 07, 2019 | 58.13 | 58.13 | 56.78 | 57.22 | 1,172,994 | -1.20(-2.05%) |
May 06, 2019 | 57.09 | 58.59 | 56.95 | 58.42 | 1,477,775 | +1.03(+1.79%) |
May 03, 2019 | 58.15 | 58.22 | 56.93 | 57.39 | 1,928,909 | -1.12(-1.91%) |
May 02, 2019 | 57.37 | 58.62 | 57.32 | 58.51 | 2,359,214 | +1.49(+2.62%) |
May 01, 2019 | 57.19 | 57.67 | 56.90 | 57.01 | 1,615,614 | -0.08(-0.14%) |
Apr 30, 2019 | 56.25 | 57.10 | 56.09 | 57.09 | 923,699 | +0.77(+1.36%) |
Apr 29, 2019 | 56.24 | 56.86 | 55.93 | 56.33 | 1,533,007 | -0.69(-1.20%) |
Apr 26, 2019 | 56.59 | 57.12 | 56.25 | 57.01 | 1,020,521 | +0.24(+0.41%) |
Apr 25, 2019 | 56.50 | 57.57 | 56.45 | 56.78 | 3,002,725 | +1.21(+2.17%) |
Apr 24, 2019 | 54.68 | 55.94 | 54.38 | 55.57 | 4,735,199 | +0.78(+1.43%) |
Apr 23, 2019 | 53.42 | 54.96 | 53.37 | 54.79 | 5,168,264 | +0.83(+1.55%) |
Apr 22, 2019 | 53.67 | 54.14 | 53.61 | 53.95 | 1,915,399 | -0.32(-0.60%) |
Apr 18, 2019 | 54.13 | 54.69 | 54.08 | 54.28 | 3,968,934 | -1.26(-2.26%) |
Apr 17, 2019 | 55.60 | 56.41 | 55.24 | 55.53 | 4,192,386 | -0.40(-0.72%) |
Apr 16, 2019 | 54.78 | 56.15 | 54.24 | 55.93 | 4,406,391 | +1.25(+2.28%) |
Apr 15, 2019 | 54.04 | 55.15 | 53.69 | 54.69 | 4,454,665 | +1.29(+2.43%) |
Apr 12, 2019 | 53.03 | 53.77 | 52.76 | 53.39 | 4,792,712 | -1.15(-2.10%) |
Apr 11, 2019 | 54.76 | 54.95 | 54.18 | 54.54 | 5,593,852 | -1.67(-2.97%) |
Apr 10, 2019 | 55.89 | 56.84 | 55.80 | 56.21 | 5,562,251 | -0.73(-1.27%) |