Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.87 | 59.43 | 57.64 | 59.32 | 63,913 | +0.81(+1.38%) |
May 30, 2019 | 58.80 | 58.95 | 57.85 | 58.51 | 97,949 | -0.35(-0.59%) |
May 29, 2019 | 58.77 | 58.99 | 58.20 | 58.86 | 105,429 | -0.07(-0.12%) |
May 28, 2019 | 58.74 | 59.63 | 57.90 | 58.93 | 97,933 | +0.32(+0.54%) |
May 24, 2019 | 58.74 | 58.93 | 57.88 | 58.61 | 126,222 | +0.10(+0.17%) |
May 23, 2019 | 58.60 | 58.85 | 57.26 | 58.51 | 85,478 | -0.64(-1.08%) |
May 22, 2019 | 59.04 | 59.25 | 58.63 | 59.15 | 213,422 | -0.07(-0.12%) |
May 21, 2019 | 58.19 | 59.37 | 57.76 | 59.22 | 82,629 | +1.23(+2.11%) |
May 20, 2019 | 57.23 | 58.12 | 56.79 | 58.00 | 54,847 | +0.35(+0.61%) |
May 17, 2019 | 57.60 | 57.81 | 56.62 | 57.65 | 60,703 | -0.33(-0.57%) |
May 16, 2019 | 56.99 | 58.35 | 56.83 | 57.98 | 79,441 | +0.68(+1.18%) |
May 15, 2019 | 56.74 | 57.60 | 56.43 | 57.30 | 45,478 | +0.25(+0.44%) |
May 14, 2019 | 56.02 | 58.03 | 55.74 | 57.05 | 61,280 | +1.09(+1.94%) |
May 13, 2019 | 56.82 | 57.46 | 55.41 | 55.96 | 40,669 | -1.64(-2.85%) |
May 10, 2019 | 56.85 | 57.74 | 56.12 | 57.61 | 39,933 | +0.54(+0.94%) |
May 09, 2019 | 56.63 | 58.08 | 55.95 | 57.07 | 46,300 | +0.30(+0.53%) |
May 08, 2019 | 57.06 | 58.56 | 56.46 | 56.77 | 86,618 | -0.29(-0.51%) |
May 07, 2019 | 58.72 | 58.72 | 56.31 | 57.06 | 59,362 | -2.21(-3.73%) |
May 06, 2019 | 55.43 | 59.43 | 55.43 | 59.27 | 98,057 | +2.90(+5.15%) |
May 03, 2019 | 57.82 | 59.63 | 55.19 | 56.37 | 134,249 | -3.26(-5.47%) |
May 02, 2019 | 58.75 | 59.66 | 58.44 | 59.63 | 58,255 | +0.73(+1.24%) |
May 01, 2019 | 60.86 | 61.56 | 58.66 | 58.90 | 165,435 | -1.90(-3.13%) |
Apr 30, 2019 | 60.30 | 61.12 | 59.93 | 60.81 | 93,101 | +0.49(+0.81%) |
Apr 29, 2019 | 59.30 | 60.62 | 59.29 | 60.32 | 88,303 | +1.12(+1.89%) |
Apr 26, 2019 | 58.99 | 59.50 | 58.57 | 59.20 | 56,689 | +0.21(+0.35%) |
Apr 25, 2019 | 59.54 | 59.70 | 58.84 | 58.99 | 41,999 | -0.62(-1.04%) |
Apr 24, 2019 | 59.83 | 60.53 | 59.29 | 59.61 | 67,114 | -0.28(-0.47%) |
Apr 23, 2019 | 59.17 | 60.24 | 59.04 | 59.89 | 148,651 | +0.93(+1.57%) |
Apr 22, 2019 | 58.80 | 59.19 | 58.50 | 58.96 | 65,752 | +0.00(+0.00%) |
Apr 18, 2019 | 58.87 | 59.41 | 57.91 | 58.96 | 109,466 | +0.23(+0.39%) |
Apr 17, 2019 | 59.77 | 59.88 | 58.63 | 58.73 | 125,101 | -1.03(-1.72%) |
Apr 16, 2019 | 59.15 | 59.82 | 59.15 | 59.76 | 55,176 | +0.61(+1.03%) |
Apr 15, 2019 | 59.28 | 59.68 | 58.99 | 59.15 | 45,552 | +0.16(+0.27%) |
Apr 12, 2019 | 58.68 | 59.53 | 58.54 | 58.99 | 87,091 | +0.61(+1.04%) |
Apr 11, 2019 | 58.52 | 58.52 | 57.76 | 58.38 | 65,143 | +0.03(+0.05%) |
Apr 10, 2019 | 57.30 | 58.65 | 57.09 | 58.35 | 99,675 | +1.23(+2.15%) |
Apr 09, 2019 | 57.19 | 57.71 | 56.12 | 57.13 | 101,836 | -0.09(-0.16%) |
Apr 08, 2019 | 56.64 | 57.34 | 56.20 | 57.22 | 142,670 | +0.58(+1.02%) |
Apr 05, 2019 | 55.86 | 56.66 | 55.40 | 56.64 | 154,717 | +0.79(+1.41%) |
Apr 04, 2019 | 56.21 | 56.46 | 55.13 | 55.85 | 94,546 | +0.76(+1.37%) |
Apr 03, 2019 | 55.48 | 56.05 | 54.88 | 55.09 | 75,729 | -0.21(-0.38%) |
Apr 02, 2019 | 55.41 | 55.84 | 54.96 | 55.30 | 72,931 | -0.11(-0.20%) |
Apr 01, 2019 | 56.08 | 56.66 | 54.59 | 55.41 | 105,503 | -0.38(-0.68%) |
Mar 29, 2019 | 56.06 | 56.14 | 55.10 | 55.79 | 114,282 | -0.13(-0.23%) |
Mar 28, 2019 | 55.72 | 56.01 | 55.25 | 55.92 | 49,548 | +0.16(+0.29%) |
Mar 27, 2019 | 55.80 | 56.13 | 55.29 | 55.76 | 51,552 | -0.21(-0.37%) |
Mar 26, 2019 | 55.37 | 56.32 | 55.37 | 55.97 | 80,158 | +0.46(+0.83%) |
Mar 25, 2019 | 54.32 | 55.81 | 54.06 | 55.51 | 84,368 | +1.07(+1.96%) |
Mar 22, 2019 | 55.62 | 56.21 | 54.44 | 54.45 | 80,770 | -1.22(-2.18%) |
Mar 21, 2019 | 55.54 | 56.45 | 55.42 | 55.66 | 117,596 | -0.10(-0.18%) |
Mar 20, 2019 | 55.56 | 56.46 | 55.23 | 55.76 | 163,251 | +0.05(+0.09%) |
Mar 19, 2019 | 56.85 | 56.85 | 55.61 | 55.71 | 76,681 | -0.89(-1.57%) |
Mar 18, 2019 | 55.65 | 56.73 | 55.28 | 56.60 | 171,828 | +1.01(+1.81%) |
Mar 15, 2019 | 56.10 | 56.29 | 55.54 | 55.59 | 221,039 | -0.59(-1.05%) |
Mar 14, 2019 | 56.96 | 57.07 | 56.05 | 56.18 | 47,292 | -0.74(-1.30%) |
Mar 13, 2019 | 56.85 | 57.35 | 56.28 | 56.92 | 53,671 | +0.12(+0.21%) |
Mar 12, 2019 | 57.38 | 57.39 | 56.73 | 56.80 | 53,489 | -0.58(-1.01%) |
Mar 11, 2019 | 57.34 | 57.82 | 56.88 | 57.38 | 107,795 | +0.15(+0.26%) |
Mar 08, 2019 | 57.50 | 57.75 | 56.90 | 57.23 | 44,649 | -0.40(-0.69%) |
Mar 07, 2019 | 58.64 | 58.74 | 57.58 | 57.63 | 64,823 | -1.03(-1.75%) |
Mar 06, 2019 | 58.77 | 59.15 | 58.31 | 58.65 | 124,266 | -0.11(-0.19%) |
Mar 05, 2019 | 58.37 | 58.93 | 56.84 | 58.76 | 97,111 | +0.46(+0.79%) |
Mar 04, 2019 | 58.42 | 58.69 | 57.92 | 58.30 | 97,216 | +0.10(+0.17%) |