Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.53 | 56.64 | 56.32 | 56.40 | 17,311 | -0.62(-1.09%) |
May 30, 2019 | 57.21 | 57.24 | 56.82 | 57.02 | 63,599 | -0.03(-0.05%) |
May 29, 2019 | 56.94 | 57.07 | 56.65 | 57.05 | 12,602 | -0.40(-0.70%) |
May 28, 2019 | 58.07 | 58.16 | 57.42 | 57.45 | 18,186 | -0.36(-0.62%) |
May 24, 2019 | 58.06 | 58.09 | 57.81 | 57.81 | 48,815 | +0.06(+0.10%) |
May 23, 2019 | 58.12 | 58.12 | 57.45 | 57.75 | 17,426 | -0.80(-1.37%) |
May 22, 2019 | 58.49 | 58.64 | 58.43 | 58.56 | 24,181 | -0.08(-0.14%) |
May 21, 2019 | 58.61 | 58.69 | 58.52 | 58.64 | 68,043 | +0.47(+0.82%) |
May 20, 2019 | 58.10 | 58.33 | 58.00 | 58.16 | 20,275 | -0.41(-0.70%) |
May 17, 2019 | 58.59 | 59.07 | 58.54 | 58.57 | 31,181 | -0.31(-0.52%) |
May 16, 2019 | 58.91 | 59.19 | 58.88 | 58.88 | 169,941 | +0.50(+0.85%) |
May 15, 2019 | 57.66 | 58.51 | 57.63 | 58.38 | 21,732 | +0.34(+0.59%) |
May 14, 2019 | 57.65 | 58.38 | 57.65 | 58.04 | 49,887 | +0.55(+0.95%) |
May 13, 2019 | 57.93 | 57.93 | 57.36 | 57.49 | 34,665 | -1.22(-2.07%) |
May 10, 2019 | 58.65 | 58.75 | 57.93 | 58.71 | 17,956 | -0.06(-0.09%) |
May 09, 2019 | 58.55 | 58.81 | 58.11 | 58.77 | 23,578 | -0.39(-0.66%) |
May 08, 2019 | 58.80 | 59.28 | 58.80 | 59.16 | 104,507 | +0.15(+0.25%) |
May 07, 2019 | 59.57 | 59.59 | 58.72 | 59.01 | 31,650 | -1.00(-1.67%) |
May 06, 2019 | 59.35 | 60.05 | 59.35 | 60.02 | 51,379 | -0.22(-0.36%) |
May 03, 2019 | 60.10 | 60.28 | 59.97 | 60.23 | 49,352 | +0.66(+1.10%) |
May 02, 2019 | 59.86 | 60.84 | 59.33 | 59.58 | 51,146 | -0.22(-0.37%) |
May 01, 2019 | 60.53 | 60.53 | 59.80 | 59.80 | 26,526 | -0.51(-0.85%) |
Apr 30, 2019 | 60.20 | 60.31 | 59.82 | 60.31 | 98,351 | +0.07(+0.12%) |
Apr 29, 2019 | 60.27 | 60.32 | 60.12 | 60.24 | 64,305 | +0.21(+0.36%) |
Apr 26, 2019 | 59.87 | 60.03 | 59.70 | 60.02 | 23,332 | +0.09(+0.16%) |
Apr 25, 2019 | 60.04 | 60.06 | 59.73 | 59.93 | 13,189 | -0.07(-0.11%) |
Apr 24, 2019 | 60.02 | 60.12 | 59.92 | 60.00 | 19,827 | -0.01(-0.02%) |
Apr 23, 2019 | 59.71 | 60.08 | 59.63 | 60.01 | 16,576 | +0.48(+0.81%) |
Apr 22, 2019 | 59.46 | 59.52 | 59.27 | 59.52 | 16,990 | +0.09(+0.15%) |
Apr 18, 2019 | 59.22 | 59.50 | 59.20 | 59.43 | 12,257 | +0.14(+0.24%) |
Apr 17, 2019 | 59.64 | 59.64 | 59.25 | 59.29 | 6,861 | -0.24(-0.41%) |
Apr 16, 2019 | 59.63 | 59.63 | 59.39 | 59.53 | 31,092 | +0.08(+0.14%) |
Apr 15, 2019 | 59.65 | 59.65 | 59.27 | 59.45 | 12,800 | -0.03(-0.05%) |
Apr 12, 2019 | 59.56 | 59.56 | 59.35 | 59.48 | 10,429 | +0.39(+0.66%) |
Apr 11, 2019 | 59.11 | 59.15 | 58.96 | 59.09 | 14,060 | +0.05(+0.08%) |
Apr 10, 2019 | 58.89 | 59.09 | 58.87 | 59.04 | 18,903 | +0.29(+0.49%) |
Apr 09, 2019 | 58.90 | 58.99 | 58.75 | 58.75 | 30,142 | -0.45(-0.75%) |
Apr 08, 2019 | 58.91 | 59.20 | 58.91 | 59.20 | 94,090 | +0.18(+0.30%) |
Apr 05, 2019 | 58.95 | 59.09 | 58.95 | 59.02 | 13,977 | +0.29(+0.49%) |
Apr 04, 2019 | 58.83 | 58.83 | 58.62 | 58.73 | 15,748 | +0.13(+0.22%) |
Apr 03, 2019 | 58.82 | 58.93 | 58.60 | 58.60 | 17,400 | -0.02(-0.03%) |
Apr 02, 2019 | 58.51 | 58.62 | 58.40 | 58.62 | 53,521 | +0.13(+0.23%) |
Apr 01, 2019 | 58.16 | 58.51 | 58.16 | 58.49 | 12,101 | +0.69(+1.20%) |
Mar 29, 2019 | 57.69 | 57.85 | 57.63 | 57.79 | 7,311 | +0.38(+0.66%) |
Mar 28, 2019 | 57.45 | 57.52 | 57.23 | 57.41 | 23,057 | +0.20(+0.34%) |
Mar 27, 2019 | 57.63 | 57.63 | 56.98 | 57.22 | 23,173 | -0.31(-0.53%) |
Mar 26, 2019 | 57.60 | 57.67 | 57.27 | 57.52 | 20,344 | +0.43(+0.75%) |
Mar 25, 2019 | 57.20 | 57.25 | 56.83 | 57.09 | 18,442 | -0.07(-0.13%) |
Mar 22, 2019 | 57.75 | 57.75 | 57.17 | 57.17 | 30,106 | -1.13(-1.95%) |
Mar 21, 2019 | 57.53 | 58.34 | 57.53 | 58.30 | 13,131 | +0.66(+1.15%) |
Mar 20, 2019 | 57.70 | 57.99 | 57.45 | 57.64 | 32,630 | -0.05(-0.09%) |
Mar 19, 2019 | 58.13 | 58.17 | 57.65 | 57.69 | 12,497 | -0.10(-0.18%) |
Mar 18, 2019 | 57.77 | 57.80 | 57.60 | 57.79 | 44,819 | +0.23(+0.40%) |
Mar 15, 2019 | 57.41 | 57.68 | 57.41 | 57.56 | 17,048 | +0.28(+0.49%) |
Mar 14, 2019 | 57.48 | 57.51 | 57.22 | 57.28 | 14,188 | -0.03(-0.05%) |
Mar 13, 2019 | 57.23 | 57.50 | 57.11 | 57.31 | 20,451 | +0.45(+0.80%) |
Mar 12, 2019 | 56.87 | 57.02 | 56.82 | 56.86 | 29,494 | +0.17(+0.29%) |
Mar 11, 2019 | 56.16 | 56.69 | 56.15 | 56.69 | 21,394 | +0.87(+1.55%) |
Mar 08, 2019 | 55.61 | 55.82 | 55.43 | 55.82 | 53,736 | -0.01(-0.02%) |
Mar 07, 2019 | 56.45 | 56.45 | 55.77 | 55.84 | 11,696 | -0.62(-1.10%) |
Mar 06, 2019 | 56.91 | 56.91 | 56.35 | 56.46 | 34,085 | -0.40(-0.70%) |
Mar 05, 2019 | 57.01 | 57.03 | 56.71 | 56.86 | 20,321 | +0.08(+0.13%) |
Mar 04, 2019 | 57.33 | 57.33 | 56.51 | 56.78 | 15,587 | -0.31(-0.54%) |