Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.38 | 56.49 | 56.18 | 56.25 | 17,356 | -0.62(-1.09%) |
May 30, 2019 | 57.06 | 57.09 | 56.67 | 56.87 | 63,766 | -0.03(-0.05%) |
May 29, 2019 | 56.79 | 56.92 | 56.50 | 56.90 | 12,635 | -0.40(-0.70%) |
May 28, 2019 | 57.92 | 58.01 | 57.27 | 57.30 | 18,233 | -0.36(-0.62%) |
May 24, 2019 | 57.91 | 57.94 | 57.66 | 57.66 | 48,943 | +0.06(+0.10%) |
May 23, 2019 | 57.97 | 57.97 | 57.30 | 57.60 | 17,471 | -0.80(-1.37%) |
May 22, 2019 | 58.33 | 58.49 | 58.28 | 58.41 | 24,245 | -0.08(-0.14%) |
May 21, 2019 | 58.46 | 58.53 | 58.37 | 58.49 | 68,221 | +0.47(+0.82%) |
May 20, 2019 | 57.95 | 58.18 | 57.85 | 58.01 | 20,328 | -0.41(-0.70%) |
May 17, 2019 | 58.44 | 58.91 | 58.38 | 58.42 | 31,263 | -0.31(-0.52%) |
May 16, 2019 | 58.75 | 59.03 | 58.73 | 58.73 | 170,386 | +0.49(+0.85%) |
May 15, 2019 | 57.51 | 58.36 | 57.48 | 58.23 | 21,789 | +0.34(+0.59%) |
May 14, 2019 | 57.50 | 58.23 | 57.50 | 57.89 | 50,017 | +0.55(+0.95%) |
May 13, 2019 | 57.78 | 57.78 | 57.21 | 57.34 | 34,756 | -1.22(-2.07%) |
May 10, 2019 | 58.49 | 58.60 | 57.78 | 58.56 | 18,003 | -0.06(-0.09%) |
May 09, 2019 | 58.39 | 58.65 | 57.95 | 58.62 | 23,640 | -0.39(-0.66%) |
May 08, 2019 | 58.64 | 59.13 | 58.64 | 59.01 | 104,781 | +0.15(+0.25%) |
May 07, 2019 | 59.41 | 59.43 | 58.57 | 58.86 | 31,733 | -1.00(-1.67%) |
May 06, 2019 | 59.20 | 59.90 | 59.20 | 59.86 | 51,514 | -0.22(-0.36%) |
May 03, 2019 | 59.94 | 60.13 | 59.81 | 60.08 | 49,482 | +0.65(+1.10%) |
May 02, 2019 | 59.70 | 60.68 | 59.18 | 59.42 | 51,280 | -0.22(-0.37%) |
May 01, 2019 | 60.37 | 60.37 | 59.65 | 59.65 | 26,596 | -0.51(-0.85%) |
Apr 30, 2019 | 60.04 | 60.16 | 59.66 | 60.16 | 98,609 | +0.07(+0.12%) |
Apr 29, 2019 | 60.11 | 60.16 | 59.96 | 60.08 | 64,474 | +0.21(+0.36%) |
Apr 26, 2019 | 59.71 | 59.87 | 59.55 | 59.87 | 23,393 | +0.09(+0.16%) |
Apr 25, 2019 | 59.89 | 59.90 | 59.58 | 59.78 | 13,224 | -0.06(-0.11%) |
Apr 24, 2019 | 59.86 | 59.96 | 59.76 | 59.84 | 19,879 | -0.01(-0.02%) |
Apr 23, 2019 | 59.55 | 59.92 | 59.48 | 59.85 | 16,620 | +0.48(+0.81%) |
Apr 22, 2019 | 59.30 | 59.37 | 59.12 | 59.37 | 17,035 | +0.09(+0.15%) |
Apr 18, 2019 | 59.06 | 59.35 | 59.04 | 59.28 | 12,289 | +0.14(+0.24%) |
Apr 17, 2019 | 59.49 | 59.49 | 59.10 | 59.13 | 6,878 | -0.24(-0.41%) |
Apr 16, 2019 | 59.48 | 59.48 | 59.23 | 59.38 | 31,173 | +0.08(+0.14%) |
Apr 15, 2019 | 59.50 | 59.50 | 59.11 | 59.29 | 12,834 | -0.03(-0.05%) |
Apr 12, 2019 | 59.40 | 59.40 | 59.19 | 59.32 | 10,457 | +0.39(+0.66%) |
Apr 11, 2019 | 58.96 | 59.00 | 58.81 | 58.93 | 14,097 | +0.05(+0.08%) |
Apr 10, 2019 | 58.74 | 58.93 | 58.72 | 58.88 | 18,953 | +0.29(+0.49%) |
Apr 09, 2019 | 58.75 | 58.84 | 58.60 | 58.60 | 30,221 | -0.45(-0.75%) |
Apr 08, 2019 | 58.75 | 59.04 | 58.75 | 59.04 | 94,337 | +0.18(+0.30%) |
Apr 05, 2019 | 58.79 | 58.93 | 58.79 | 58.87 | 14,014 | +0.29(+0.49%) |
Apr 04, 2019 | 58.68 | 58.68 | 58.47 | 58.58 | 15,790 | +0.13(+0.22%) |
Apr 03, 2019 | 58.67 | 58.77 | 58.45 | 58.45 | 17,445 | -0.02(-0.03%) |
Apr 02, 2019 | 58.36 | 58.47 | 58.24 | 58.47 | 53,661 | +0.13(+0.23%) |
Apr 01, 2019 | 58.01 | 58.36 | 58.01 | 58.33 | 12,133 | +0.69(+1.20%) |
Mar 29, 2019 | 57.54 | 57.70 | 57.48 | 57.64 | 7,330 | +0.38(+0.66%) |
Mar 28, 2019 | 57.30 | 57.37 | 57.09 | 57.26 | 23,117 | +0.19(+0.34%) |
Mar 27, 2019 | 57.48 | 57.48 | 56.83 | 57.07 | 23,233 | -0.31(-0.53%) |
Mar 26, 2019 | 57.45 | 57.52 | 57.12 | 57.37 | 20,397 | +0.43(+0.75%) |
Mar 25, 2019 | 57.05 | 57.10 | 56.68 | 56.95 | 18,490 | -0.07(-0.13%) |
Mar 22, 2019 | 57.60 | 57.60 | 57.02 | 57.02 | 30,185 | -1.13(-1.95%) |
Mar 21, 2019 | 57.38 | 58.19 | 57.38 | 58.15 | 13,166 | +0.66(+1.15%) |
Mar 20, 2019 | 57.55 | 57.84 | 57.30 | 57.49 | 32,716 | -0.05(-0.09%) |
Mar 19, 2019 | 57.98 | 58.02 | 57.50 | 57.54 | 12,530 | -0.10(-0.18%) |
Mar 18, 2019 | 57.62 | 57.65 | 57.45 | 57.64 | 44,936 | +0.23(+0.40%) |
Mar 15, 2019 | 57.26 | 57.53 | 57.26 | 57.41 | 17,093 | +0.28(+0.49%) |
Mar 14, 2019 | 57.33 | 57.36 | 57.07 | 57.13 | 14,225 | -0.03(-0.05%) |
Mar 13, 2019 | 57.08 | 57.35 | 56.96 | 57.16 | 20,504 | +0.45(+0.80%) |
Mar 12, 2019 | 56.73 | 56.87 | 56.67 | 56.71 | 29,571 | +0.17(+0.29%) |
Mar 11, 2019 | 56.01 | 56.54 | 56.01 | 56.54 | 21,450 | +0.86(+1.55%) |
Mar 08, 2019 | 55.47 | 55.68 | 55.29 | 55.68 | 53,876 | -0.01(-0.02%) |
Mar 07, 2019 | 56.30 | 56.30 | 55.62 | 55.69 | 11,727 | -0.62(-1.10%) |
Mar 06, 2019 | 56.76 | 56.76 | 56.20 | 56.31 | 34,175 | -0.40(-0.70%) |
Mar 05, 2019 | 56.86 | 56.88 | 56.56 | 56.71 | 20,374 | +0.07(+0.13%) |
Mar 04, 2019 | 57.18 | 57.18 | 56.37 | 56.63 | 15,628 | -0.31(-0.54%) |