Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.52 | 56.63 | 56.32 | 56.39 | 17,313 | -0.62(-1.09%) |
May 30, 2019 | 57.20 | 57.23 | 56.81 | 57.01 | 63,607 | -0.03(-0.05%) |
May 29, 2019 | 56.93 | 57.06 | 56.64 | 57.04 | 12,604 | -0.40(-0.70%) |
May 28, 2019 | 58.06 | 58.16 | 57.41 | 57.45 | 18,188 | -0.36(-0.62%) |
May 24, 2019 | 58.06 | 58.08 | 57.80 | 57.80 | 48,821 | +0.06(+0.10%) |
May 23, 2019 | 58.11 | 58.11 | 57.45 | 57.75 | 17,428 | -0.80(-1.37%) |
May 22, 2019 | 58.48 | 58.63 | 58.43 | 58.55 | 24,184 | -0.08(-0.14%) |
May 21, 2019 | 58.60 | 58.68 | 58.51 | 58.63 | 68,051 | +0.47(+0.82%) |
May 20, 2019 | 58.10 | 58.33 | 57.99 | 58.16 | 20,277 | -0.41(-0.70%) |
May 17, 2019 | 58.59 | 59.06 | 58.53 | 58.57 | 31,185 | -0.31(-0.52%) |
May 16, 2019 | 58.90 | 59.18 | 58.87 | 58.87 | 169,962 | +0.50(+0.85%) |
May 15, 2019 | 57.66 | 58.50 | 57.62 | 58.38 | 21,735 | +0.34(+0.59%) |
May 14, 2019 | 57.65 | 58.37 | 57.65 | 58.04 | 49,893 | +0.55(+0.95%) |
May 13, 2019 | 57.92 | 57.92 | 57.35 | 57.49 | 34,669 | -1.22(-2.07%) |
May 10, 2019 | 58.64 | 58.74 | 57.93 | 58.71 | 17,958 | -0.06(-0.09%) |
May 09, 2019 | 58.54 | 58.80 | 58.10 | 58.76 | 23,581 | -0.39(-0.66%) |
May 08, 2019 | 58.79 | 59.27 | 58.79 | 59.15 | 104,520 | +0.15(+0.25%) |
May 07, 2019 | 59.56 | 59.58 | 58.71 | 59.00 | 31,654 | -1.00(-1.67%) |
May 06, 2019 | 59.35 | 60.05 | 59.35 | 60.01 | 51,385 | -0.22(-0.36%) |
May 03, 2019 | 60.09 | 60.28 | 59.96 | 60.23 | 49,358 | +0.66(+1.10%) |
May 02, 2019 | 59.85 | 60.84 | 59.33 | 59.57 | 51,152 | -0.22(-0.37%) |
May 01, 2019 | 60.52 | 60.52 | 59.79 | 59.79 | 26,530 | -0.51(-0.85%) |
Apr 30, 2019 | 60.19 | 60.31 | 59.81 | 60.31 | 98,363 | +0.07(+0.12%) |
Apr 29, 2019 | 60.26 | 60.31 | 60.11 | 60.23 | 64,313 | +0.21(+0.36%) |
Apr 26, 2019 | 59.86 | 60.02 | 59.69 | 60.02 | 23,335 | +0.09(+0.16%) |
Apr 25, 2019 | 60.04 | 60.05 | 59.73 | 59.92 | 13,191 | -0.07(-0.11%) |
Apr 24, 2019 | 60.01 | 60.11 | 59.91 | 59.99 | 19,829 | -0.01(-0.02%) |
Apr 23, 2019 | 59.70 | 60.07 | 59.63 | 60.00 | 16,578 | +0.48(+0.81%) |
Apr 22, 2019 | 59.45 | 59.52 | 59.26 | 59.52 | 16,992 | +0.09(+0.15%) |
Apr 18, 2019 | 59.21 | 59.50 | 59.19 | 59.42 | 12,259 | +0.14(+0.24%) |
Apr 17, 2019 | 59.64 | 59.64 | 59.25 | 59.28 | 6,861 | -0.24(-0.41%) |
Apr 16, 2019 | 59.63 | 59.63 | 59.38 | 59.52 | 31,096 | +0.08(+0.14%) |
Apr 15, 2019 | 59.65 | 59.65 | 59.26 | 59.44 | 12,802 | -0.03(-0.05%) |
Apr 12, 2019 | 59.55 | 59.55 | 59.34 | 59.47 | 10,430 | +0.39(+0.66%) |
Apr 11, 2019 | 59.11 | 59.14 | 58.96 | 59.08 | 14,062 | +0.05(+0.08%) |
Apr 10, 2019 | 58.89 | 59.08 | 58.86 | 59.03 | 18,905 | +0.29(+0.49%) |
Apr 09, 2019 | 58.89 | 58.99 | 58.74 | 58.74 | 30,146 | -0.45(-0.75%) |
Apr 08, 2019 | 58.90 | 59.19 | 58.90 | 59.19 | 94,102 | +0.18(+0.30%) |
Apr 05, 2019 | 58.94 | 59.08 | 58.94 | 59.01 | 13,979 | +0.29(+0.49%) |
Apr 04, 2019 | 58.83 | 58.83 | 58.61 | 58.72 | 15,750 | +0.13(+0.22%) |
Apr 03, 2019 | 58.82 | 58.92 | 58.59 | 58.59 | 17,402 | -0.02(-0.03%) |
Apr 02, 2019 | 58.50 | 58.61 | 58.39 | 58.61 | 53,528 | +0.13(+0.23%) |
Apr 01, 2019 | 58.16 | 58.50 | 58.16 | 58.48 | 12,103 | +0.69(+1.20%) |
Mar 29, 2019 | 57.68 | 57.84 | 57.63 | 57.79 | 7,312 | +0.38(+0.66%) |
Mar 28, 2019 | 57.44 | 57.52 | 57.23 | 57.40 | 23,059 | +0.20(+0.34%) |
Mar 27, 2019 | 57.63 | 57.63 | 56.98 | 57.21 | 23,176 | -0.31(-0.53%) |
Mar 26, 2019 | 57.59 | 57.66 | 57.26 | 57.52 | 20,346 | +0.43(+0.75%) |
Mar 25, 2019 | 57.19 | 57.24 | 56.82 | 57.09 | 18,444 | -0.07(-0.13%) |
Mar 22, 2019 | 57.74 | 57.74 | 57.16 | 57.16 | 30,109 | -1.13(-1.95%) |
Mar 21, 2019 | 57.53 | 58.33 | 57.53 | 58.30 | 13,133 | +0.66(+1.15%) |
Mar 20, 2019 | 57.69 | 57.98 | 57.44 | 57.63 | 32,634 | -0.05(-0.09%) |
Mar 19, 2019 | 58.13 | 58.16 | 57.64 | 57.68 | 12,499 | -0.10(-0.18%) |
Mar 18, 2019 | 57.77 | 57.79 | 57.59 | 57.78 | 44,824 | +0.23(+0.40%) |
Mar 15, 2019 | 57.40 | 57.67 | 57.40 | 57.55 | 17,050 | +0.28(+0.49%) |
Mar 14, 2019 | 57.47 | 57.51 | 57.21 | 57.27 | 14,190 | -0.03(-0.05%) |
Mar 13, 2019 | 57.22 | 57.50 | 57.11 | 57.30 | 20,453 | +0.45(+0.80%) |
Mar 12, 2019 | 56.87 | 57.02 | 56.81 | 56.85 | 29,498 | +0.17(+0.29%) |
Mar 11, 2019 | 56.15 | 56.68 | 56.15 | 56.68 | 21,396 | +0.87(+1.55%) |
Mar 08, 2019 | 55.61 | 55.82 | 55.42 | 55.82 | 53,742 | -0.01(-0.02%) |
Mar 07, 2019 | 56.44 | 56.44 | 55.76 | 55.83 | 11,698 | -0.62(-1.10%) |
Mar 06, 2019 | 56.90 | 56.90 | 56.34 | 56.45 | 34,090 | -0.40(-0.70%) |
Mar 05, 2019 | 57.01 | 57.02 | 56.70 | 56.85 | 20,324 | +0.08(+0.13%) |
Mar 04, 2019 | 57.32 | 57.32 | 56.51 | 56.77 | 15,589 | -0.31(-0.54%) |